Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enzo Biochem (NY: ENZ )

1.050 -0.020 (-1.87%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 8.130 8.480 8.111 8.370 350,322 +0.18(+2.20%)
Mar 30, 2017 8.250 8.380 8.160 8.190 128,870 -0.12(-1.44%)
Mar 29, 2017 8.430 8.490 8.260 8.310 137,511 -0.13(-1.54%)
Mar 28, 2017 8.580 8.740 8.300 8.440 179,325 -0.22(-2.54%)
Mar 27, 2017 8.290 8.720 8.120 8.660 273,069 +0.23(+2.73%)
Mar 24, 2017 7.940 8.490 7.920 8.430 341,289 +0.52(+6.57%)
Mar 23, 2017 7.880 7.970 7.840 7.910 169,688 +0.03(+0.38%)
Mar 22, 2017 7.770 7.920 7.770 7.880 185,883 +0.01(+0.13%)
Mar 21, 2017 7.900 7.900 7.730 7.870 196,968 -0.03(-0.38%)
Mar 20, 2017 7.470 7.930 7.321 7.900 385,803 +0.39(+5.19%)
Mar 17, 2017 7.030 7.630 7.000 7.510 539,228 +0.48(+6.83%)
Mar 16, 2017 7.110 7.120 6.915 7.030 166,197 -0.02(-0.28%)
Mar 15, 2017 6.910 7.070 6.900 7.050 129,326 +0.05(+0.71%)
Mar 14, 2017 6.960 7.190 6.810 7.000 392,305 +0.08(+1.16%)
Mar 13, 2017 6.950 6.700 6.920 206,480 +0.17(+2.52%)
Mar 10, 2017 6.720 6.780 6.680 6.750 148,480 +0.06(+0.90%)
Mar 09, 2017 6.680 6.780 6.665 6.690 149,123 -0.01(-0.15%)
Mar 08, 2017 6.860 6.900 6.670 6.700 146,423 -0.14(-2.05%)
Mar 07, 2017 7.000 7.140 6.820 6.840 138,409 -0.20(-2.84%)
Mar 06, 2017 6.980 7.130 6.930 7.040 195,552 +0.09(+1.29%)
Mar 03, 2017 6.810 6.960 6.780 6.950 199,250 +0.14(+2.06%)
Mar 02, 2017 6.650 6.840 6.650 6.810 210,127 +0.22(+3.34%)
Mar 01, 2017 6.550 6.690 6.510 6.590 154,229 +0.14(+2.17%)
Feb 28, 2017 6.610 6.610 6.420 6.450 164,013 -0.18(-2.71%)
Feb 27, 2017 6.630 6.690 6.550 6.630 143,361 -0.03(-0.45%)
Feb 24, 2017 6.540 6.670 6.510 6.660 74,590 +0.08(+1.22%)
Feb 23, 2017 6.680 6.785 6.510 6.580 85,407 -0.08(-1.20%)
Feb 22, 2017 6.700 6.760 6.580 6.660 74,636 -0.05(-0.75%)
Feb 21, 2017 6.820 6.860 6.660 6.710 107,353 -0.13(-1.90%)
Feb 17, 2017 6.840 6.840 6.840 0 +0.19(+2.86%)
Feb 16, 2017 6.730 6.762 6.540 6.650 133,532 -0.13(-1.92%)
Feb 15, 2017 6.430 6.815 6.430 6.780 163,919 +0.32(+4.95%)
Feb 14, 2017 6.400 6.530 6.375 6.460 122,543 +0.06(+0.94%)
Feb 13, 2017 6.590 6.660 6.360 6.400 224,073 -0.15(-2.29%)
Feb 10, 2017 6.530 6.650 6.450 6.550 104,069 -0.01(-0.15%)
Feb 09, 2017 6.390 6.700 6.390 6.560 200,811 +0.05(+0.77%)
Feb 08, 2017 6.810 6.810 6.400 6.510 383,316 -0.27(-3.98%)
Feb 07, 2017 6.850 6.890 6.680 6.780 85,892 -0.04(-0.59%)
Feb 06, 2017 6.870 6.960 6.790 6.820 187,394 -0.10(-1.45%)
Feb 03, 2017 6.750 6.930 6.580 6.920 194,781 +0.24(+3.59%)
Feb 02, 2017 6.810 6.900 6.660 6.680 125,758 -0.13(-1.91%)
Feb 01, 2017 6.760 6.850 6.750 6.810 136,047 +0.13(+1.95%)
Jan 31, 2017 6.420 6.775 6.270 6.680 211,102 +0.21(+3.25%)
Jan 30, 2017 6.610 6.642 6.450 6.470 142,952 -0.21(-3.14%)
Jan 27, 2017 6.700 6.742 6.600 6.680 121,221 +0.03(+0.45%)
Jan 26, 2017 6.780 6.800 6.580 6.650 112,593 -0.11(-1.63%)
Jan 25, 2017 6.880 6.940 6.710 6.760 222,358 -0.03(-0.44%)
Jan 24, 2017 6.960 6.968 6.750 6.790 126,173 -0.16(-2.30%)
Jan 23, 2017 6.820 6.985 6.710 6.950 110,051 +0.14(+2.06%)
Jan 20, 2017 6.800 6.920 6.720 6.810 98,887 +0.01(+0.15%)
Jan 19, 2017 6.900 6.960 6.760 6.800 104,302 -0.08(-1.16%)
Jan 18, 2017 6.930 6.930 6.710 6.880 110,730 +0.01(+0.15%)
Jan 17, 2017 7.000 7.090 6.820 6.870 143,431 -0.24(-3.38%)
Jan 13, 2017 7.110 7.110 7.110 0 +0.05(+0.71%)
Jan 12, 2017 7.210 7.210 6.900 7.060 143,175 -0.13(-1.81%)
Jan 11, 2017 7.220 7.240 7.050 7.190 162,289 +0.00(+0.00%)
Jan 10, 2017 7.050 7.200 7.050 7.190 137,632 +0.14(+1.99%)
Jan 09, 2017 7.100 7.140 7.010 7.050 118,892 -0.10(-1.40%)
Jan 06, 2017 7.100 7.180 7.070 7.150 138,361 +0.08(+1.13%)
Jan 05, 2017 7.230 7.230 7.050 7.070 107,625 -0.13(-1.81%)
Jan 04, 2017 7.250 7.250 7.010 7.200 168,019 +0.06(+0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.