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 )

1.040 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 31, 2014 5.280 5.280 5.110 5.220 185,444 +0.08(+1.56%)
Oct 30, 2014 5.100 5.180 5.070 5.140 309,151 +0.03(+0.59%)
Oct 29, 2014 5.120 5.160 5.000 5.110 200,666 -0.02(-0.39%)
Oct 28, 2014 5.010 5.160 4.980 5.130 167,707 +0.16(+3.22%)
Oct 27, 2014 4.900 4.950 4.950 4.970 83,859 +0.02(+0.40%)
Oct 24, 2014 4.950 4.990 4.850 4.950 176,607 +0.02(+0.41%)
Oct 23, 2014 4.890 5.010 4.840 4.930 117,939 +0.13(+2.71%)
Oct 22, 2014 4.880 4.960 4.780 4.800 179,234 -0.09(-1.84%)
Oct 21, 2014 4.880 4.910 4.740 4.890 119,629 +0.01(+0.20%)
Oct 20, 2014 4.800 4.990 4.800 4.880 117,261 +0.03(+0.62%)
Oct 17, 2014 4.980 5.069 4.780 4.850 156,211 -0.05(-1.02%)
Oct 16, 2014 4.810 5.040 4.760 4.900 127,831 +0.00(+0.00%)
Oct 15, 2014 4.640 4.940 4.568 4.900 160,062 +0.16(+3.38%)
Oct 14, 2014 4.780 4.910 4.630 4.740 217,579 -0.02(-0.42%)
Oct 13, 2014 4.850 4.950 4.680 4.760 276,620 -0.09(-1.86%)
Oct 10, 2014 4.650 5.130 4.650 4.850 583,672 +0.08(+1.68%)
Oct 09, 2014 4.960 5.020 4.710 4.770 201,503 -0.17(-3.44%)
Oct 08, 2014 5.030 5.090 4.571 4.940 311,220 -0.13(-2.56%)
Oct 07, 2014 5.120 5.190 5.010 5.070 114,225 -0.07(-1.36%)
Oct 06, 2014 5.200 5.280 5.040 5.140 187,721 -0.09(-1.72%)
Oct 03, 2014 5.280 5.310 5.160 5.230 136,365 +0.00(+0.00%)
Oct 02, 2014 5.100 5.300 5.100 5.230 175,236 +0.10(+1.95%)
Oct 01, 2014 5.160 5.250 5.090 5.130 178,721 -0.02(-0.39%)
Sep 30, 2014 5.160 5.330 5.073 5.150 364,043 -0.03(-0.58%)
Sep 29, 2014 5.120 5.230 5.060 5.180 159,420 -0.03(-0.58%)
Sep 26, 2014 5.040 5.249 5.010 5.210 167,017 +0.19(+3.78%)
Sep 25, 2014 5.120 5.160 4.970 5.020 136,940 -0.18(-3.46%)
Sep 24, 2014 4.990 5.220 4.980 5.200 194,354 +0.24(+4.84%)
Sep 23, 2014 5.250 5.310 4.900 4.960 324,033 -0.30(-5.70%)
Sep 22, 2014 5.360 5.470 5.240 5.260 150,694 -0.06(-1.13%)
Sep 19, 2014 5.630 5.700 5.156 5.320 354,980 -0.32(-5.67%)
Sep 18, 2014 5.630 5.710 5.600 5.640 157,702 +0.02(+0.36%)
Sep 17, 2014 5.760 5.790 5.570 5.620 100,180 -0.12(-2.09%)
Sep 16, 2014 5.710 5.830 5.680 5.740 89,975 -0.01(-0.17%)
Sep 15, 2014 5.820 5.850 5.500 5.750 170,259 -0.06(-1.03%)
Sep 12, 2014 6.020 6.040 5.770 5.810 151,658 -0.19(-3.17%)
Sep 11, 2014 5.960 6.010 5.900 6.000 106,720 +0.00(+0.00%)
Sep 10, 2014 6.030 6.030 5.841 6.000 280,404 -0.01(-0.17%)
Sep 09, 2014 6.020 6.130 5.940 6.010 120,059 -0.06(-0.99%)
Sep 08, 2014 5.970 6.080 5.930 6.070 96,090 +0.08(+1.34%)
Sep 05, 2014 5.880 6.040 5.800 5.990 123,757 +0.06(+1.01%)
Sep 04, 2014 5.870 6.050 5.870 5.930 157,265 +0.07(+1.19%)
Sep 03, 2014 6.100 6.100 5.820 5.860 122,403 -0.22(-3.62%)
Sep 02, 2014 5.960 6.130 5.900 6.080 380,760 +0.13(+2.18%)
Aug 29, 2014 5.730 5.950 5.950 5.950 194,900 +0.22(+3.84%)
Aug 28, 2014 5.770 5.840 5.750 5.730 104,110 -0.05(-0.87%)
Aug 27, 2014 5.920 5.920 5.760 5.780 174,483 -0.12(-2.03%)
Aug 26, 2014 5.660 5.950 5.650 5.900 264,418 +0.24(+4.24%)
Aug 25, 2014 5.540 5.800 5.540 5.660 217,743 +0.12(+2.17%)
Aug 22, 2014 5.410 5.700 5.330 5.540 211,318 +0.14(+2.59%)
Aug 21, 2014 5.450 5.450 5.350 5.400 175,255 -0.06(-1.10%)
Aug 20, 2014 5.400 5.500 5.360 5.460 190,726 +0.04(+0.74%)
Aug 19, 2014 5.370 5.430 5.370 5.420 117,112 +0.03(+0.56%)
Aug 18, 2014 5.390 5.410 5.281 5.390 284,210 +0.04(+0.75%)
Aug 15, 2014 5.400 5.400 5.290 5.350 168,851 +0.01(+0.19%)
Aug 14, 2014 5.240 5.350 5.210 5.340 152,887 +0.09(+1.71%)
Aug 13, 2014 5.270 5.420 5.220 5.250 362,013 -0.01(-0.19%)
Aug 12, 2014 5.310 5.340 5.170 5.260 292,700 -0.09(-1.68%)
Aug 11, 2014 5.220 5.360 5.110 5.350 217,741 +0.18(+3.48%)
Aug 08, 2014 5.050 5.250 5.030 5.170 367,584 +0.13(+2.58%)
Aug 07, 2014 5.030 5.150 4.980 5.040 278,678 +0.04(+0.80%)
Aug 06, 2014 4.500 5.010 4.494 5.000 370,247 +0.45(+9.89%)
Aug 05, 2014 4.570 4.670 4.500 4.550 179,609 -0.05(-1.09%)
Aug 04, 2014 4.520 4.630 4.370 4.600 324,110 -0.01(-0.22%)
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.