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 )

1.090 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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, 2018 3.290 3.430 3.290 3.320 170,230 +0.11(+3.43%)
Oct 30, 2018 3.270 3.310 3.130 3.210 124,084 -0.08(-2.43%)
Oct 29, 2018 3.290 3.430 3.240 3.290 97,037 +0.09(+2.81%)
Oct 26, 2018 3.120 3.220 3.050 3.200 349,800 +0.05(+1.59%)
Oct 25, 2018 3.100 3.270 3.100 3.150 165,681 +0.05(+1.61%)
Oct 24, 2018 3.360 3.430 3.090 3.100 167,621 -0.26(-7.74%)
Oct 23, 2018 3.680 3.680 3.350 3.360 143,121 -0.30(-8.20%)
Oct 22, 2018 3.350 3.680 3.330 3.660 265,180 +0.38(+11.59%)
Oct 19, 2018 3.440 3.520 3.270 3.280 128,600 -0.16(-4.65%)
Oct 18, 2018 3.750 3.750 3.410 3.440 247,473 -0.33(-8.75%)
Oct 17, 2018 3.870 3.900 3.760 3.770 139,601 -0.14(-3.58%)
Oct 16, 2018 3.810 3.990 3.685 3.910 272,376 -0.22(-5.33%)
Oct 15, 2018 4.000 4.250 4.000 4.130 107,585 +0.08(+1.98%)
Oct 12, 2018 3.790 4.130 3.760 4.050 593,000 +0.30(+8.00%)
Oct 11, 2018 3.890 3.920 3.725 3.750 187,724 -0.13(-3.35%)
Oct 10, 2018 4.040 4.110 3.860 3.880 102,260 -0.18(-4.43%)
Oct 09, 2018 3.920 4.110 3.900 4.060 107,897 +0.11(+2.78%)
Oct 08, 2018 3.880 3.970 3.820 3.950 117,762 +0.07(+1.80%)
Oct 05, 2018 3.980 3.980 3.765 3.880 305,700 -0.11(-2.76%)
Oct 04, 2018 4.250 4.250 3.950 3.990 123,866 -0.21(-5.00%)
Oct 03, 2018 3.930 4.550 3.930 4.200 543,867 +0.28(+7.14%)
Oct 02, 2018 4.000 4.010 3.890 3.920 80,084 -0.11(-2.73%)
Oct 01, 2018 4.130 4.190 3.950 4.030 76,763 -0.09(-2.18%)
Sep 28, 2018 4.040 4.130 4.000 4.120 108,500 +0.06(+1.48%)
Sep 27, 2018 3.910 4.190 3.890 4.060 182,786 +0.18(+4.64%)
Sep 26, 2018 3.820 3.950 3.820 3.880 91,104 +0.07(+1.84%)
Sep 25, 2018 3.860 3.960 3.810 3.810 202,707 -0.03(-0.78%)
Sep 24, 2018 4.090 4.090 3.800 3.840 200,255 -0.25(-6.11%)
Sep 21, 2018 4.340 4.430 4.040 4.090 600,700 -0.25(-5.76%)
Sep 20, 2018 4.410 4.450 4.330 4.340 87,375 -0.05(-1.14%)
Sep 19, 2018 4.530 4.600 4.350 4.390 89,928 -0.15(-3.30%)
Sep 18, 2018 4.680 4.680 4.520 4.540 52,253 -0.13(-2.78%)
Sep 17, 2018 4.810 4.810 4.560 4.670 117,738 -0.15(-3.11%)
Sep 14, 2018 4.790 4.850 4.740 4.820 75,600 +0.04(+0.84%)
Sep 13, 2018 4.730 4.810 4.650 4.780 84,170 +0.08(+1.70%)
Sep 12, 2018 4.820 4.820 4.680 4.700 74,660 -0.13(-2.69%)
Sep 11, 2018 4.940 4.940 4.680 4.830 110,250 -0.11(-2.23%)
Sep 10, 2018 4.960 5.000 4.835 4.940 323,362 +0.06(+1.23%)
Sep 07, 2018 4.640 4.945 4.620 4.880 269,400 +0.23(+4.95%)
Sep 06, 2018 4.540 4.670 4.520 4.650 58,765 +0.09(+1.97%)
Sep 05, 2018 4.560 4.580 4.450 4.560 220,666 -0.01(-0.22%)
Sep 04, 2018 4.560 4.580 4.500 4.570 86,499 -0.02(-0.44%)
Aug 31, 2018 4.590 4.590 4.590 0 -0.09(-1.92%)
Aug 30, 2018 4.730 4.730 4.620 4.680 105,006 -0.05(-1.06%)
Aug 29, 2018 4.670 4.790 4.610 4.730 137,029 +0.07(+1.50%)
Aug 28, 2018 4.540 4.710 4.500 4.660 111,590 +0.12(+2.64%)
Aug 27, 2018 4.020 4.650 3.990 4.540 144,799 +0.12(+2.71%)
Aug 24, 2018 4.410 4.470 4.250 4.420 134,100 +0.02(+0.45%)
Aug 23, 2018 4.310 4.470 4.310 4.400 118,570 +0.08(+1.85%)
Aug 22, 2018 4.190 4.350 4.190 4.320 101,161 +0.13(+3.10%)
Aug 21, 2018 4.010 4.190 4.010 4.190 60,021 +0.19(+4.75%)
Aug 20, 2018 4.100 4.105 3.980 4.000 57,277 -0.07(-1.72%)
Aug 17, 2018 4.050 4.150 4.010 4.070 115,600 +0.01(+0.25%)
Aug 16, 2018 4.010 4.110 4.005 4.060 49,978 +0.06(+1.50%)
Aug 15, 2018 4.130 4.130 3.990 4.000 43,981 -0.12(-2.91%)
Aug 14, 2018 4.090 4.130 4.010 4.120 55,974 +0.04(+0.98%)
Aug 13, 2018 4.140 4.190 4.010 4.080 59,141 -0.06(-1.45%)
Aug 10, 2018 4.250 4.280 4.110 4.140 75,900 -0.12(-2.82%)
Aug 09, 2018 4.020 4.283 4.000 4.260 123,349 +0.23(+5.71%)
Aug 08, 2018 4.050 4.070 3.950 4.030 197,101 -0.01(-0.25%)
Aug 07, 2018 4.350 4.410 4.010 4.040 111,934 -0.31(-7.13%)
Aug 06, 2018 4.490 4.540 4.280 4.350 100,842 -0.13(-2.90%)
Aug 03, 2018 4.450 4.500 4.400 4.480 389,900 +0.03(+0.67%)
Aug 02, 2018 4.390 4.460 4.355 4.450 47,734 +0.04(+0.91%)
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.