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 +0.020 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Nov 30, 2017 9.630 9.870 9.620 9.810 128,769 +0.17(+1.76%)
Nov 29, 2017 9.700 9.850 9.562 9.640 71,007 -0.05(-0.52%)
Nov 28, 2017 9.580 9.770 9.440 9.690 134,295 +0.16(+1.68%)
Nov 27, 2017 9.350 9.640 9.350 9.530 91,110 +0.11(+1.17%)
Nov 24, 2017 9.490 9.570 9.270 9.420 41,176 -0.06(-0.63%)
Nov 22, 2017 9.510 9.730 9.470 9.480 83,849 -0.01(-0.11%)
Nov 21, 2017 9.340 9.520 9.340 9.490 132,855 +0.20(+2.15%)
Nov 20, 2017 9.100 9.310 9.050 9.290 76,890 +0.19(+2.09%)
Nov 17, 2017 9.160 9.195 8.860 9.100 277,174 -0.11(-1.19%)
Nov 16, 2017 9.190 9.460 9.190 9.210 138,895 +0.01(+0.11%)
Nov 15, 2017 9.090 9.250 9.080 9.200 99,290 +0.07(+0.77%)
Nov 14, 2017 9.020 9.140 8.799 9.130 247,541 +0.08(+0.88%)
Nov 13, 2017 9.450 9.450 9.030 9.050 231,786 -0.48(-5.04%)
Nov 10, 2017 9.750 9.800 9.510 9.530 100,109 -0.28(-2.85%)
Nov 09, 2017 9.790 9.830 9.740 9.810 70,499 -0.05(-0.51%)
Nov 08, 2017 9.870 9.900 9.731 9.860 135,630 -0.09(-0.90%)
Nov 07, 2017 9.920 9.960 9.830 9.950 132,684 +0.02(+0.20%)
Nov 06, 2017 9.960 10.15 9.920 9.930 75,323 -0.06(-0.60%)
Nov 03, 2017 9.720 10.01 9.700 9.990 96,318 +0.27(+2.78%)
Nov 02, 2017 9.740 9.420 9.720 175,861 +0.23(+2.42%)
Nov 01, 2017 9.920 9.980 9.470 9.490 133,757 -0.36(-3.65%)
Oct 31, 2017 9.850 10.02 9.740 9.850 394,138 -0.01(-0.10%)
Oct 30, 2017 10.22 10.25 9.400 9.860 377,711 -0.44(-4.27%)
Oct 27, 2017 10.20 10.47 10.19 10.30 192,896 +0.10(+0.98%)
Oct 26, 2017 10.12 10.45 10.01 10.20 161,289 +0.12(+1.19%)
Oct 25, 2017 10.02 10.20 9.955 10.08 303,347 +0.08(+0.80%)
Oct 24, 2017 10.17 10.18 9.830 10.00 362,207 -0.09(-0.89%)
Oct 23, 2017 9.910 10.15 9.800 10.09 205,153 +0.11(+1.10%)
Oct 20, 2017 10.08 10.08 9.915 9.980 118,132 +0.00(+0.00%)
Oct 19, 2017 9.790 9.990 9.614 9.980 173,199 +0.16(+1.63%)
Oct 18, 2017 10.11 10.11 9.720 9.820 369,737 -0.18(-1.80%)
Oct 17, 2017 10.30 10.31 9.910 10.00 355,798 -0.34(-3.29%)
Oct 16, 2017 10.35 10.40 10.28 10.34 130,603 -0.03(-0.29%)
Oct 13, 2017 10.61 10.70 10.35 10.37 109,515 -0.13(-1.24%)
Oct 12, 2017 10.55 10.69 10.49 10.50 104,558 -0.05(-0.47%)
Oct 11, 2017 10.60 10.68 10.47 10.55 87,217 +0.02(+0.19%)
Oct 10, 2017 10.46 10.54 10.37 10.53 84,247 +0.03(+0.29%)
Oct 09, 2017 10.50 10.75 10.47 10.50 104,983 +0.06(+0.57%)
Oct 06, 2017 10.36 10.46 10.32 10.44 86,950 +0.08(+0.77%)
Oct 05, 2017 10.54 10.55 10.33 10.36 135,555 -0.14(-1.33%)
Oct 04, 2017 10.49 10.63 10.41 10.50 133,523 +0.00(+0.00%)
Oct 03, 2017 10.45 10.51 10.31 10.50 286,163 +0.06(+0.57%)
Oct 02, 2017 10.55 10.60 10.23 10.44 381,535 -0.03(-0.29%)
Sep 29, 2017 10.65 10.68 10.44 10.47 299,788 -0.17(-1.60%)
Sep 28, 2017 11.30 11.32 10.21 10.64 624,491 -0.80(-6.99%)
Sep 27, 2017 10.85 11.49 10.85 11.44 347,109 +0.65(+6.02%)
Sep 26, 2017 10.61 10.84 10.58 10.79 168,898 +0.13(+1.22%)
Sep 25, 2017 10.43 10.67 10.38 10.66 215,678 +0.21(+2.01%)
Sep 22, 2017 10.47 10.60 10.40 10.45 111,590 -0.01(-0.10%)
Sep 21, 2017 10.44 10.54 10.36 10.46 112,969 -0.04(-0.38%)
Sep 20, 2017 10.45 10.64 10.39 10.50 176,818 +0.05(+0.48%)
Sep 19, 2017 10.66 10.66 10.37 10.45 285,745 -0.21(-1.97%)
Sep 18, 2017 10.85 10.93 10.35 10.66 332,038 -0.20(-1.84%)
Sep 15, 2017 10.99 10.99 10.75 10.86 391,420 -0.08(-0.73%)
Sep 14, 2017 10.84 10.96 10.81 10.94 119,081 +0.05(+0.46%)
Sep 13, 2017 10.92 11.12 10.82 10.89 216,099 -0.11(-1.00%)
Sep 12, 2017 11.11 11.19 10.95 11.00 109,726 -0.09(-0.81%)
Sep 11, 2017 11.19 11.22 11.03 11.09 120,649 -0.02(-0.18%)
Sep 08, 2017 11.12 11.18 11.06 11.11 139,095 -0.04(-0.36%)
Sep 07, 2017 11.32 11.34 11.14 11.15 128,192 -0.14(-1.24%)
Sep 06, 2017 11.31 11.40 11.17 11.29 105,312 -0.01(-0.09%)
Sep 05, 2017 11.29 11.50 11.12 11.30 162,305 -0.05(-0.44%)
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.