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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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, 2016 4.430 4.600 4.391 4.550 169,573 +0.12(+2.71%)
Mar 30, 2016 4.300 4.450 4.275 4.430 121,993 +0.13(+3.02%)
Mar 29, 2016 4.390 4.460 4.280 4.300 93,955 -0.06(-1.38%)
Mar 28, 2016 4.500 4.560 4.360 4.360 91,536 -0.16(-3.54%)
Mar 24, 2016 4.450 4.520 4.520 4.520 92,400 +0.07(+1.57%)
Mar 23, 2016 4.490 4.580 4.320 4.450 81,929 -0.08(-1.77%)
Mar 22, 2016 4.360 4.570 4.300 4.530 153,716 +0.13(+2.95%)
Mar 21, 2016 4.470 4.560 4.340 4.400 95,924 -0.10(-2.22%)
Mar 18, 2016 4.450 4.540 4.230 4.500 200,986 +0.09(+2.04%)
Mar 17, 2016 4.530 4.548 4.350 4.410 161,136 -0.09(-2.00%)
Mar 16, 2016 4.420 4.500 4.330 4.500 128,456 +0.11(+2.51%)
Mar 15, 2016 4.330 4.430 4.280 4.390 110,289 +0.04(+0.92%)
Mar 14, 2016 4.370 4.480 4.320 4.350 141,883 -0.07(-1.58%)
Mar 11, 2016 4.380 4.470 4.350 4.420 102,408 +0.04(+0.91%)
Mar 10, 2016 4.420 4.500 4.260 4.380 236,817 +0.07(+1.62%)
Mar 09, 2016 4.050 4.400 4.050 4.310 122,947 +0.25(+6.16%)
Mar 08, 2016 4.140 4.250 4.060 4.060 119,526 -0.08(-1.93%)
Mar 07, 2016 4.170 4.260 4.075 4.140 178,231 +0.00(+0.00%)
Mar 04, 2016 4.120 4.260 4.000 4.140 367,649 +0.07(+1.72%)
Mar 03, 2016 4.150 4.240 4.050 4.070 115,102 -0.13(-3.10%)
Mar 02, 2016 4.240 4.260 4.150 4.200 92,894 +0.01(+0.24%)
Mar 01, 2016 4.230 4.315 4.160 4.190 62,529 -0.05(-1.18%)
Feb 29, 2016 4.230 4.343 4.230 4.240 85,573 +0.01(+0.24%)
Feb 26, 2016 4.310 4.320 4.220 4.230 76,721 +0.01(+0.24%)
Feb 25, 2016 4.290 4.340 4.210 4.220 58,292 -0.03(-0.71%)
Feb 24, 2016 4.290 4.300 4.120 4.250 65,303 -0.01(-0.23%)
Feb 23, 2016 4.270 4.340 4.190 4.260 111,079 -0.08(-1.84%)
Feb 22, 2016 4.340 4.450 4.290 4.340 92,609 +0.04(+0.93%)
Feb 19, 2016 4.300 4.320 4.220 4.300 129,016 +0.03(+0.70%)
Feb 18, 2016 4.370 4.370 4.210 4.270 84,250 -0.06(-1.39%)
Feb 17, 2016 4.360 4.470 4.260 4.330 97,526 -0.03(-0.69%)
Feb 16, 2016 4.280 4.400 4.280 4.360 110,387 +0.06(+1.40%)
Feb 12, 2016 4.350 4.300 4.300 4.300 78,300 -0.07(-1.60%)
Feb 11, 2016 4.370 4.530 4.290 4.370 101,924 -0.04(-0.91%)
Feb 10, 2016 4.440 4.630 4.350 4.410 70,675 +0.01(+0.23%)
Feb 09, 2016 4.360 4.500 4.250 4.400 88,748 +0.01(+0.23%)
Feb 08, 2016 4.280 4.430 4.250 4.390 98,900 +0.03(+0.69%)
Feb 05, 2016 4.410 4.530 4.300 4.360 89,688 -0.02(-0.46%)
Feb 04, 2016 4.540 4.640 4.310 4.380 102,347 -0.16(-3.52%)
Feb 03, 2016 4.580 4.580 4.341 4.540 127,152 -0.04(-0.87%)
Feb 02, 2016 4.550 4.640 4.440 4.580 83,394 +0.01(+0.22%)
Feb 01, 2016 4.640 4.830 4.550 4.570 68,154 -0.17(-3.59%)
Jan 29, 2016 4.790 4.910 4.670 4.740 100,889 -0.01(-0.21%)
Jan 28, 2016 4.880 4.940 4.665 4.750 71,630 -0.01(-0.21%)
Jan 27, 2016 4.730 4.810 4.700 4.760 94,865 +0.01(+0.21%)
Jan 26, 2016 4.700 4.880 4.630 4.750 115,208 +0.05(+1.06%)
Jan 25, 2016 4.630 4.770 4.630 4.700 116,885 +0.07(+1.51%)
Jan 22, 2016 4.590 4.670 4.550 4.630 187,598 +0.07(+1.54%)
Jan 21, 2016 4.660 4.740 4.490 4.560 159,729 -0.13(-2.77%)
Jan 20, 2016 4.510 4.700 4.400 4.690 150,915 +0.07(+1.52%)
Jan 19, 2016 4.520 4.700 4.430 4.620 194,062 +0.10(+2.21%)
Jan 15, 2016 4.290 4.520 4.520 4.520 171,800 -0.01(-0.22%)
Jan 14, 2016 4.630 4.730 4.460 4.530 213,099 -0.11(-2.37%)
Jan 13, 2016 4.840 4.840 4.440 4.640 223,053 -0.11(-2.32%)
Jan 12, 2016 4.950 5.090 4.650 4.750 247,551 -0.13(-2.66%)
Jan 11, 2016 4.700 4.890 4.570 4.880 224,082 +0.26(+5.63%)
Jan 08, 2016 4.690 4.720 4.565 4.620 152,487 +0.02(+0.43%)
Jan 07, 2016 4.640 4.720 4.460 4.600 182,182 -0.06(-1.29%)
Jan 06, 2016 4.710 4.780 4.630 4.660 120,029 -0.07(-1.48%)
Jan 05, 2016 4.690 4.750 4.541 4.730 122,172 +0.04(+0.85%)
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.