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 )

1.070 -0.050 (-4.49%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 9, 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 (%)
Oct 30, 2009 5.750 5.800 5.290 5.510 229,422 -0.29(-5.00%)
Oct 29, 2009 5.810 5.930 5.680 5.800 141,201 +0.04(+0.69%)
Oct 28, 2009 6.100 6.250 5.720 5.760 205,799 -0.41(-6.65%)
Oct 27, 2009 6.520 6.550 6.100 6.170 194,535 -0.30(-4.64%)
Oct 26, 2009 6.750 6.910 6.400 6.470 203,023 -0.29(-4.29%)
Oct 23, 2009 6.860 6.860 6.720 6.760 202,810 -0.28(-3.98%)
Oct 22, 2009 6.860 7.080 6.810 7.040 143,999 +0.19(+2.77%)
Oct 21, 2009 6.860 7.110 6.820 6.850 225,115 -0.05(-0.72%)
Oct 20, 2009 6.900 6.960 6.840 6.900 214,347 -0.20(-2.82%)
Oct 19, 2009 6.820 7.235 6.800 7.100 185,882 +0.29(+4.26%)
Oct 16, 2009 7.250 7.300 6.800 6.810 279,545 -0.52(-7.09%)
Oct 15, 2009 7.590 7.790 7.310 7.330 202,143 -0.33(-4.31%)
Oct 14, 2009 7.400 7.750 7.300 7.660 95,559 +0.31(+4.22%)
Oct 13, 2009 7.230 7.390 7.080 7.350 89,438 +0.09(+1.24%)
Oct 12, 2009 7.300 7.340 7.060 7.260 79,602 -0.08(-1.09%)
Oct 09, 2009 7.460 7.520 7.195 7.340 95,858 -0.10(-1.34%)
Oct 08, 2009 7.220 7.810 7.220 7.440 180,631 +0.30(+4.20%)
Oct 07, 2009 6.920 7.320 6.850 7.140 180,624 +0.22(+3.18%)
Oct 06, 2009 6.800 7.100 6.760 6.920 123,690 +0.15(+2.22%)
Oct 05, 2009 6.910 6.950 6.360 6.770 306,717 -0.11(-1.60%)
Oct 02, 2009 6.700 7.080 6.660 6.880 82,533 +0.03(+0.44%)
Oct 01, 2009 7.010 7.040 6.820 6.850 140,187 -0.23(-3.25%)
Sep 30, 2009 7.310 7.400 6.670 7.080 226,497 -0.21(-2.88%)
Sep 29, 2009 7.640 7.640 7.250 7.290 103,023 -0.30(-3.95%)
Sep 28, 2009 7.400 7.780 7.370 7.590 124,352 +0.22(+2.99%)
Sep 25, 2009 7.380 7.710 7.300 7.370 79,842 +0.00(+0.00%)
Sep 24, 2009 7.580 7.980 7.330 7.370 384,124 -0.21(-2.77%)
Sep 23, 2009 6.810 7.950 6.810 7.580 452,204 +0.76(+11.14%)
Sep 22, 2009 7.100 7.115 6.550 6.820 284,888 -0.23(-3.26%)
Sep 21, 2009 7.050 7.250 6.810 7.050 271,429 -0.03(-0.42%)
Sep 18, 2009 6.300 7.250 6.290 7.080 589,481 +0.82(+13.10%)
Sep 17, 2009 6.000 6.280 5.980 6.260 196,028 +0.52(+9.06%)
Sep 16, 2009 5.770 5.990 5.690 5.740 103,869 +0.01(+0.17%)
Sep 15, 2009 5.760 5.850 5.600 5.730 116,255 -0.03(-0.52%)
Sep 14, 2009 5.520 5.850 5.500 5.760 81,012 +0.20(+3.60%)
Sep 11, 2009 5.350 5.600 5.350 5.560 78,128 +0.21(+3.93%)
Sep 10, 2009 5.310 5.510 5.283 5.350 189,946 +0.01(+0.19%)
Sep 09, 2009 5.420 5.460 5.270 5.340 55,608 -0.10(-1.84%)
Sep 08, 2009 5.500 5.540 5.300 5.440 70,206 -0.02(-0.37%)
Sep 04, 2009 5.170 5.470 5.120 5.460 90,608 +0.26(+5.00%)
Sep 03, 2009 5.200 5.230 5.010 5.200 82,530 +0.01(+0.19%)
Sep 02, 2009 5.020 5.270 5.010 5.190 50,315 +0.17(+3.39%)
Sep 01, 2009 5.030 5.410 5.010 5.020 122,662 -0.07(-1.38%)
Aug 31, 2009 5.010 5.360 5.000 5.090 111,208 +0.03(+0.59%)
Aug 28, 2009 5.330 5.360 5.010 5.060 96,303 -0.22(-4.17%)
Aug 27, 2009 5.160 5.340 5.050 5.280 54,196 +0.09(+1.73%)
Aug 26, 2009 5.200 5.290 5.060 5.190 57,108 -0.04(-0.76%)
Aug 25, 2009 5.130 5.370 5.070 5.230 52,833 +0.12(+2.35%)
Aug 24, 2009 5.250 5.430 5.050 5.110 60,105 -0.14(-2.67%)
Aug 21, 2009 5.030 5.360 4.880 5.250 188,130 +0.27(+5.42%)
Aug 20, 2009 4.830 4.980 4.770 4.980 80,669 +0.14(+2.89%)
Aug 19, 2009 4.680 4.870 4.560 4.840 61,001 +0.06(+1.26%)
Aug 18, 2009 4.550 4.800 4.430 4.780 45,721 +0.27(+5.99%)
Aug 17, 2009 4.600 4.650 4.480 4.510 54,302 -0.20(-4.25%)
Aug 14, 2009 4.990 5.070 4.620 4.710 84,506 -0.27(-5.42%)
Aug 13, 2009 5.130 5.160 4.960 4.980 40,086 -0.13(-2.54%)
Aug 12, 2009 4.810 5.220 4.810 5.110 110,145 +0.32(+6.68%)
Aug 11, 2009 4.990 5.050 4.680 4.790 60,027 -0.22(-4.39%)
Aug 10, 2009 4.910 5.040 4.830 5.010 39,274 +0.08(+1.62%)
Aug 07, 2009 4.790 5.050 4.610 4.930 110,152 +0.26(+5.57%)
Aug 06, 2009 4.880 4.890 4.660 4.670 58,477 -0.19(-3.91%)
Aug 05, 2009 5.020 5.020 4.850 4.860 97,967 -0.17(-3.38%)
Aug 04, 2009 5.000 5.120 4.920 5.030 42,911 -0.04(-0.79%)
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.