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 3, 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 (%)
May 31, 2017 9.000 9.130 8.900 9.000 104,087 +0.02(+0.22%)
May 30, 2017 9.060 9.159 8.890 8.980 225,721 -0.10(-1.10%)
May 26, 2017 9.050 9.140 9.000 9.080 123,637 +0.03(+0.33%)
May 25, 2017 9.060 9.160 9.050 9.050 178,150 +0.01(+0.11%)
May 24, 2017 9.070 9.140 9.010 9.040 127,672 -0.03(-0.33%)
May 23, 2017 8.990 9.160 8.930 9.070 180,530 +0.13(+1.45%)
May 22, 2017 9.110 9.140 8.850 8.940 259,322 -0.08(-0.89%)
May 19, 2017 8.790 9.386 8.720 9.020 965,022 +0.25(+2.85%)
May 18, 2017 8.900 8.950 8.680 8.770 230,948 -0.13(-1.46%)
May 17, 2017 9.150 9.150 8.859 8.900 261,341 -0.31(-3.37%)
May 16, 2017 9.170 9.240 9.060 9.210 410,231 +0.03(+0.33%)
May 15, 2017 9.340 9.390 9.170 9.180 432,798 -0.11(-1.18%)
May 12, 2017 9.260 9.680 9.250 9.290 380,179 +0.02(+0.22%)
May 11, 2017 9.380 9.390 9.170 9.270 143,941 -0.12(-1.28%)
May 10, 2017 9.390 9.420 9.100 9.390 202,802 +0.01(+0.11%)
May 09, 2017 9.030 9.390 8.970 9.380 217,164 +0.38(+4.22%)
May 08, 2017 8.850 9.000 8.810 9.000 234,038 +0.17(+1.93%)
May 05, 2017 8.770 8.870 8.710 8.830 200,033 +0.08(+0.91%)
May 04, 2017 8.900 8.990 8.750 8.750 142,002 -0.10(-1.13%)
May 03, 2017 8.760 8.870 8.660 8.850 181,221 +0.04(+0.45%)
May 02, 2017 8.860 8.905 8.720 8.810 181,344 -0.05(-0.56%)
May 01, 2017 8.840 9.030 8.750 8.860 231,355 +0.06(+0.68%)
Apr 28, 2017 8.750 8.850 8.700 8.800 159,699 +0.06(+0.69%)
Apr 27, 2017 8.620 8.760 8.548 8.740 197,822 +0.14(+1.63%)
Apr 26, 2017 8.720 8.750 8.560 8.600 228,694 -0.12(-1.38%)
Apr 25, 2017 8.850 8.940 8.700 8.720 230,659 -0.08(-0.91%)
Apr 24, 2017 8.950 8.950 8.760 8.800 134,088 +0.02(+0.23%)
Apr 21, 2017 8.850 8.950 8.770 8.780 296,205 -0.10(-1.13%)
Apr 20, 2017 8.920 8.980 8.780 8.880 326,662 +0.02(+0.23%)
Apr 19, 2017 8.630 8.890 8.560 8.860 418,785 +0.34(+3.99%)
Apr 18, 2017 8.650 8.840 8.360 8.520 526,564 -0.13(-1.50%)
Apr 17, 2017 7.960 8.660 7.960 8.650 395,509 +0.70(+8.81%)
Apr 13, 2017 7.980 8.030 7.900 7.950 309,538 -0.05(-0.62%)
Apr 12, 2017 8.000 8.020 7.880 8.000 108,366 +0.01(+0.13%)
Apr 11, 2017 7.820 8.000 7.760 7.990 130,205 +0.11(+1.40%)
Apr 10, 2017 7.960 8.101 7.870 7.880 157,232 -0.14(-1.75%)
Apr 07, 2017 8.100 8.196 7.920 8.020 295,325 -0.11(-1.35%)
Apr 06, 2017 7.990 8.130 7.825 8.130 360,533 +0.13(+1.63%)
Apr 05, 2017 8.240 8.240 7.976 8.000 151,299 -0.20(-2.44%)
Apr 04, 2017 8.350 8.419 8.120 8.200 313,833 -0.23(-2.73%)
Apr 03, 2017 8.430 8.650 8.320 8.430 379,899 +0.06(+0.72%)
Mar 31, 2017 8.130 8.480 8.111 8.370 350,322 +0.18(+2.20%)
Mar 30, 2017 8.250 8.380 8.160 8.190 128,870 -0.12(-1.44%)
Mar 29, 2017 8.430 8.490 8.260 8.310 137,511 -0.13(-1.54%)
Mar 28, 2017 8.580 8.740 8.300 8.440 179,325 -0.22(-2.54%)
Mar 27, 2017 8.290 8.720 8.120 8.660 273,069 +0.23(+2.73%)
Mar 24, 2017 7.940 8.490 7.920 8.430 341,289 +0.52(+6.57%)
Mar 23, 2017 7.880 7.970 7.840 7.910 169,688 +0.03(+0.38%)
Mar 22, 2017 7.770 7.920 7.770 7.880 185,883 +0.01(+0.13%)
Mar 21, 2017 7.900 7.900 7.730 7.870 196,968 -0.03(-0.38%)
Mar 20, 2017 7.470 7.930 7.321 7.900 385,803 +0.39(+5.19%)
Mar 17, 2017 7.030 7.630 7.000 7.510 539,228 +0.48(+6.83%)
Mar 16, 2017 7.110 7.120 6.915 7.030 166,197 -0.02(-0.28%)
Mar 15, 2017 6.910 7.070 6.900 7.050 129,326 +0.05(+0.71%)
Mar 14, 2017 6.960 7.190 6.810 7.000 392,305 +0.08(+1.16%)
Mar 13, 2017 6.950 6.700 6.920 206,480 +0.17(+2.52%)
Mar 10, 2017 6.720 6.780 6.680 6.750 148,480 +0.06(+0.90%)
Mar 09, 2017 6.680 6.780 6.665 6.690 149,123 -0.01(-0.15%)
Mar 08, 2017 6.860 6.900 6.670 6.700 146,423 -0.14(-2.05%)
Mar 07, 2017 7.000 7.140 6.820 6.840 138,409 -0.20(-2.84%)
Mar 06, 2017 6.980 7.130 6.930 7.040 195,552 +0.09(+1.29%)
Mar 03, 2017 6.810 6.960 6.780 6.950 199,250 +0.14(+2.06%)
Mar 02, 2017 6.650 6.840 6.650 6.810 210,127 +0.22(+3.34%)
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.