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 )

1.050 -0.020 (-1.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2008 5.310 5.790 5.300 5.770 266,496 +0.42(+7.85%)
Oct 30, 2008 5.300 5.410 5.080 5.350 283,261 +0.23(+4.49%)
Oct 29, 2008 5.040 5.350 4.910 5.120 211,919 +0.17(+3.43%)
Oct 28, 2008 4.800 4.970 4.435 4.950 330,582 +0.15(+3.13%)
Oct 27, 2008 4.920 5.200 4.790 4.800 280,675 -0.39(-7.51%)
Oct 24, 2008 4.990 5.270 4.990 5.190 352,091 -0.16(-2.99%)
Oct 23, 2008 5.150 5.410 5.000 5.350 353,563 +0.14(+2.69%)
Oct 22, 2008 5.370 5.540 5.120 5.210 214,095 -0.33(-5.96%)
Oct 21, 2008 6.090 6.090 5.500 5.540 289,648 -0.67(-10.79%)
Oct 20, 2008 5.380 6.240 5.380 6.210 235,436 +0.71(+12.91%)
Oct 17, 2008 6.010 6.060 5.450 5.500 371,868 -0.68(-11.00%)
Oct 16, 2008 5.830 6.240 5.490 6.180 513,788 +0.40(+6.92%)
Oct 15, 2008 6.500 6.750 5.780 5.780 430,140 -1.00(-14.75%)
Oct 14, 2008 7.180 7.610 6.350 6.780 364,293 +0.15(+2.26%)
Oct 13, 2008 6.490 6.630 6.030 6.630 493,430 +0.62(+10.32%)
Oct 10, 2008 5.700 6.580 5.390 6.010 868,219 -0.19(-3.06%)
Oct 09, 2008 8.400 8.650 5.440 6.200 684,849 -2.17(-25.93%)
Oct 08, 2008 9.200 9.350 8.330 8.370 369,200 -1.14(-11.99%)
Oct 07, 2008 9.410 9.910 9.150 9.510 308,145 +0.17(+1.82%)
Oct 06, 2008 9.780 9.930 9.000 9.340 283,720 -0.76(-7.52%)
Oct 03, 2008 10.63 10.89 10.01 10.10 0 -0.53(-4.99%)
Oct 02, 2008 10.93 10.98 10.61 10.63 202,480 -0.43(-3.89%)
Oct 01, 2008 10.90 11.14 10.54 11.06 257,207 +0.08(+0.73%)
Sep 30, 2008 10.84 11.00 10.51 10.98 343,989 +0.10(+0.92%)
Sep 29, 2008 11.06 11.30 10.59 10.88 246,963 -0.49(-4.31%)
Sep 26, 2008 11.16 11.43 10.96 11.37 0 +0.08(+0.71%)
Sep 25, 2008 11.05 11.48 10.98 11.29 120,072 +0.33(+3.01%)
Sep 24, 2008 11.35 11.35 10.82 10.96 126,175 -0.30(-2.66%)
Sep 23, 2008 11.26 11.67 10.94 11.26 224,836 +0.03(+0.27%)
Sep 22, 2008 11.30 11.71 10.63 11.23 197,417 -0.15(-1.32%)
Sep 19, 2008 11.35 11.49 10.77 11.38 0 +0.74(+6.95%)
Sep 18, 2008 10.29 10.76 9.630 10.64 319,981 +0.48(+4.72%)
Sep 17, 2008 10.83 10.83 10.16 10.16 216,533 -0.89(-8.05%)
Sep 16, 2008 10.28 11.05 9.970 11.05 301,263 +0.77(+7.49%)
Sep 15, 2008 10.71 10.93 10.26 10.28 168,464 -0.79(-7.14%)
Sep 12, 2008 11.01 11.18 10.85 11.07 170,526 -0.10(-0.90%)
Sep 11, 2008 11.13 11.18 10.31 11.17 444,660 +0.04(+0.36%)
Sep 10, 2008 11.74 11.81 11.07 11.13 270,359 -0.48(-4.13%)
Sep 09, 2008 11.85 12.34 11.61 11.61 149,117 -0.36(-3.01%)
Sep 08, 2008 12.06 12.43 11.79 11.97 202,516 +0.02(+0.17%)
Sep 05, 2008 12.23 12.36 11.76 11.95 0 -0.30(-2.45%)
Sep 04, 2008 12.90 12.99 12.25 12.25 188,826 -0.82(-6.27%)
Sep 03, 2008 12.68 13.25 12.68 13.07 144,171 +0.33(+2.59%)
Sep 02, 2008 13.36 13.47 12.50 12.74 179,687 -0.21(-1.62%)
Aug 29, 2008 13.14 13.22 12.85 12.95 0 -0.28(-2.12%)
Aug 28, 2008 13.10 13.47 13.07 13.23 188,135 +0.07(+0.53%)
Aug 27, 2008 13.17 13.41 13.00 13.16 128,871 -0.02(-0.15%)
Aug 26, 2008 12.89 13.34 12.79 13.18 193,993 +0.40(+3.13%)
Aug 25, 2008 13.64 13.64 12.67 12.78 157,731 -0.89(-6.51%)
Aug 22, 2008 13.48 13.70 13.17 13.67 0 +0.48(+3.64%)
Aug 21, 2008 13.36 13.67 13.13 13.19 198,308 -0.34(-2.51%)
Aug 20, 2008 13.74 13.86 13.08 13.53 218,640 -0.25(-1.81%)
Aug 19, 2008 13.85 13.91 13.53 13.78 147,841 -0.14(-1.01%)
Aug 18, 2008 14.05 14.38 13.72 13.92 178,329 -0.23(-1.63%)
Aug 15, 2008 14.59 14.75 12.75 14.15 0 -0.37(-2.55%)
Aug 14, 2008 14.29 14.58 14.28 14.52 219,635 +0.10(+0.69%)
Aug 13, 2008 14.11 14.43 13.90 14.42 314,936 +0.32(+2.27%)
Aug 12, 2008 14.62 14.62 14.06 14.10 221,561 -0.28(-1.95%)
Aug 11, 2008 14.05 14.66 13.77 14.38 390,478 +0.36(+2.57%)
Aug 08, 2008 14.27 14.63 13.87 14.02 302,707 +0.04(+0.29%)
Aug 07, 2008 14.36 14.42 13.89 13.98 218,173 -0.55(-3.79%)
Aug 06, 2008 14.85 14.85 14.27 14.53 310,670 -0.30(-2.02%)
Aug 05, 2008 14.47 14.90 14.47 14.83 200,454 +0.36(+2.49%)
Aug 04, 2008 14.38 14.80 14.24 14.47 300,279 -0.03(-0.21%)
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.