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

Enzolytics Inc (OP: ENZC )

0.0038 -0.0001 (-2.56%)
Streaming Delayed Price Updated: 3:13 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 (%)
May 17, 2024 0.0040 0.0042 0.0037 0.0038 4,221,499 -0.00(-2.56%)
May 16, 2024 0.0037 0.0041 0.0033 0.0039 10,853,945 +0.00(+5.41%)
May 15, 2024 0.0040 0.0041 0.0035 0.0037 6,488,177 -0.00(-5.13%)
May 14, 2024 0.0038 0.0049 0.0033 0.0039 19,378,048 -0.00(-2.50%)
May 13, 2024 0.0041 0.0043 0.0037 0.0040 9,871,007 -0.00(-6.98%)
May 10, 2024 0.0040 0.0045 0.0038 0.0043 3,651,855 -0.00(-4.44%)
May 09, 2024 0.0045 0.0047 0.0037 0.0045 3,670,574 +0.00(+12.50%)
May 08, 2024 0.0041 0.0050 0.0036 0.0040 7,291,683 -0.00(-14.89%)
May 07, 2024 0.0047 0.0051 0.0040 0.0047 10,061,980 +0.00(+9.30%)
May 06, 2024 0.0031 0.0044 0.0031 0.0043 21,629,372 +0.00(+22.86%)
May 03, 2024 0.0043 0.0047 0.0031 0.0035 78,150,960 -0.00(-22.22%)
May 02, 2024 0.0049 0.0055 0.0040 0.0045 14,761,844 -0.00(-15.09%)
May 01, 2024 0.0048 0.0055 0.0048 0.0053 7,604,402 +0.00(+8.16%)
Apr 30, 2024 0.0050 0.0053 0.0048 0.0049 9,016,850 -0.00(-3.92%)
Apr 29, 2024 0.0052 0.0053 0.0042 0.0051 10,291,195 -0.00(-1.92%)
Apr 26, 2024 0.0050 0.0055 0.0043 0.0052 34,793,844 +0.00(+18.18%)
Apr 25, 2024 0.0043 0.0049 0.0041 0.0044 7,202,484 +0.00(+2.33%)
Apr 24, 2024 0.0042 0.0055 0.0036 0.0043 37,297,480 +0.00(+2.38%)
Apr 23, 2024 0.0027 0.0045 0.0027 0.0042 25,394,586 +0.00(+44.83%)
Apr 22, 2024 0.0036 0.0037 0.0016 0.0029 99,284,912 -0.00(-39.58%)
Apr 19, 2024 0.0045 0.0054 0.0045 0.0048 6,797,371 -0.00(-2.04%)
Apr 18, 2024 0.0050 0.0055 0.0045 0.0049 10,416,190 -0.00(-5.77%)
Apr 17, 2024 0.0044 0.0062 0.0038 0.0052 25,882,950 +0.00(+18.18%)
Apr 16, 2024 0.0059 0.0060 0.0042 0.0044 25,726,008 -0.00(-21.43%)
Apr 15, 2024 0.0077 0.0077 0.0047 0.0056 77,081,272 -0.00(-29.11%)
Apr 12, 2024 0.0089 0.0089 0.0070 0.0079 27,423,950 -0.00(-8.14%)
Apr 11, 2024 0.0090 0.0090 0.0083 0.0086 1,490,174 +0.00(+0.00%)
Apr 10, 2024 0.0083 0.0090 0.0082 0.0086 3,218,896 -0.00(-2.27%)
Apr 09, 2024 0.0086 0.0090 0.0083 0.0088 9,433,710 +0.00(+3.53%)
Apr 08, 2024 0.0087 0.0088 0.0082 0.0085 3,255,125 -0.00(-2.30%)
Apr 05, 2024 0.0084 0.0087 0.0081 0.0087 5,092,459 +0.00(+3.57%)
Apr 04, 2024 0.0090 0.0090 0.0082 0.0084 8,030,323 -0.00(-6.67%)
Apr 03, 2024 0.0092 0.0097 0.0088 0.0090 8,375,185 -0.00(-3.23%)
Apr 02, 2024 0.0098 0.0100 0.0082 0.0093 4,861,512 -0.00(-6.06%)
Apr 01, 2024 0.0100 0.0115 0.0097 0.0099 8,601,204 -0.00(-6.60%)
Mar 28, 2024 0.0100 0.0120 0.0090 0.0106 6,223,216 +0.00(+4.95%)
Mar 27, 2024 0.0086 0.0111 0.0082 0.0101 19,887,944 +0.00(+17.44%)
Mar 26, 2024 0.0105 0.0111 0.0080 0.0086 27,894,200 -0.00(-19.63%)
Mar 25, 2024 0.0134 0.0134 0.0093 0.0107 21,271,212 -0.00(-17.05%)
Mar 22, 2024 0.0133 0.0139 0.0121 0.0129 1,567,917 -0.00(-2.27%)
Mar 21, 2024 0.0110 0.0136 0.0109 0.0132 11,135,935 +0.00(+20.00%)
Mar 20, 2024 0.0100 0.0116 0.0077 0.0110 7,584,999 +0.00(+5.77%)
Mar 19, 2024 0.0114 0.0119 0.0093 0.0104 33,181,792 -0.00(-12.61%)
Mar 18, 2024 0.0130 0.0134 0.0110 0.0119 15,270,561 -0.00(-8.46%)
Mar 15, 2024 0.0136 0.0140 0.0117 0.0130 6,803,535 -0.00(-2.99%)
Mar 14, 2024 0.0132 0.0138 0.0121 0.0134 9,303,057 +0.00(+0.00%)
Mar 13, 2024 0.0139 0.0140 0.0131 0.0134 4,553,309 -0.00(-4.96%)
Mar 12, 2024 0.0150 0.0151 0.0135 0.0141 3,859,952 -0.00(-5.37%)
Mar 11, 2024 0.0141 0.0150 0.0137 0.0149 3,909,204 +0.00(+4.93%)
Mar 08, 2024 0.0149 0.0153 0.0137 0.0142 5,607,544 -0.00(-2.07%)
Mar 07, 2024 0.0150 0.0157 0.0145 0.0145 3,643,598 -0.00(-7.64%)
Mar 06, 2024 0.0160 0.0167 0.0150 0.0157 2,416,828 -0.00(-1.26%)
Mar 05, 2024 0.0165 0.0172 0.0155 0.0159 2,726,894 -0.00(-4.79%)
Mar 04, 2024 0.0177 0.0179 0.0160 0.0167 4,051,903 -0.00(-4.57%)
Mar 01, 2024 0.0170 0.0180 0.0159 0.0175 2,505,532 -0.00(-2.23%)
Feb 29, 2024 0.0110 0.0196 0.0110 0.0179 2,449,332 -0.00(-8.67%)
Feb 28, 2024 0.0173 0.0200 0.0169 0.0196 4,955,393 +0.00(+13.29%)
Feb 27, 2024 0.0163 0.0181 0.0160 0.0173 5,899,032 +0.00(+4.22%)
Feb 26, 2024 0.0140 0.0170 0.0140 0.0166 5,667,069 +0.00(+5.73%)
Feb 23, 2024 0.0145 0.0159 0.0130 0.0157 5,343,196 +0.00(+12.95%)
Feb 22, 2024 0.0149 0.0149 0.0138 0.0139 1,447,398 -0.00(-4.79%)
Feb 21, 2024 0.0136 0.0153 0.0136 0.0146 3,309,881 +0.00(+5.04%)
Feb 20, 2024 0.0148 0.0148 0.0135 0.0139 4,299,416 -0.00(-2.80%)
Feb 16, 2024 0.0138 0.0150 0.0138 0.0143 1,701,989 -0.00(-0.69%)
Feb 15, 2024 0.0135 0.0150 0.0135 0.0144 4,130,798 +0.00(+2.13%)
Feb 14, 2024 0.0140 0.0155 0.0135 0.0141 4,922,504 -0.00(-2.76%)
Feb 13, 2024 0.0142 0.0150 0.0135 0.0145 4,179,901 -0.00(-2.03%)
Feb 12, 2024 0.0150 0.0152 0.0133 0.0148 2,776,537 -0.00(-1.33%)
Feb 09, 2024 0.0141 0.0156 0.0135 0.0150 6,142,364 +0.00(+0.00%)
Feb 08, 2024 0.0150 0.0160 0.0142 0.0150 3,099,296 -0.00(-2.60%)
Feb 07, 2024 0.0150 0.0165 0.0142 0.0154 5,396,518 -0.00(-3.75%)
Feb 06, 2024 0.0132 0.0170 0.0132 0.0160 8,317,103 +0.00(+19.40%)
Feb 05, 2024 0.0150 0.0156 0.0127 0.0134 9,605,927 -0.00(-14.65%)
Feb 02, 2024 0.0152 0.0160 0.0150 0.0157 2,577,710 +0.00(+1.29%)
Feb 01, 2024 0.0167 0.0167 0.0152 0.0155 2,350,411 -0.00(-3.73%)
Jan 31, 2024 0.0162 0.0162 0.0152 0.0161 3,201,328 -0.00(-0.62%)
Jan 30, 2024 0.0174 0.0174 0.0152 0.0162 3,875,183 -0.00(-7.43%)
Jan 29, 2024 0.0151 0.0175 0.0151 0.0175 3,346,851 +0.00(+10.76%)
Jan 26, 2024 0.0164 0.0177 0.0158 0.0158 1,668,510 -0.00(-4.24%)
Jan 25, 2024 0.0162 0.0178 0.0150 0.0165 3,776,126 +0.00(+1.85%)
Jan 24, 2024 0.0165 0.0173 0.0155 0.0162 2,321,401 -0.00(-1.82%)
Jan 23, 2024 0.0176 0.0189 0.0151 0.0165 4,618,813 -0.00(-6.25%)
Jan 22, 2024 0.0175 0.0185 0.0154 0.0176 5,754,337 -0.00(-1.12%)
Jan 19, 2024 0.0191 0.0196 0.0155 0.0178 9,009,142 -0.00(-9.18%)
Jan 18, 2024 0.0213 0.0219 0.0180 0.0196 4,851,698 -0.00(-7.55%)
Jan 17, 2024 0.0225 0.0225 0.0210 0.0212 4,276,915 +0.00(+4.95%)
Jan 16, 2024 0.0199 0.0235 0.0196 0.0202 6,287,085 -0.00(-2.42%)
Jan 12, 2024 0.0209 0.0216 0.0193 0.0207 3,051,509 -0.00(-1.90%)
Jan 11, 2024 0.0225 0.0226 0.0209 0.0211 3,256,526 -0.00(-6.22%)
Jan 10, 2024 0.0235 0.0235 0.0204 0.0225 4,474,865 -0.00(-2.60%)
Jan 09, 2024 0.0240 0.0247 0.0222 0.0231 4,946,314 -0.00(-2.94%)
Jan 08, 2024 0.0189 0.0246 0.0186 0.0238 14,529,441 +0.01(+26.60%)
Jan 05, 2024 0.0185 0.0207 0.0180 0.0188 6,370,030 +0.00(+1.62%)
Jan 04, 2024 0.0192 0.0192 0.0167 0.0185 4,345,878 +0.00(+2.21%)
Jan 03, 2024 0.0205 0.0220 0.0179 0.0181 13,358,062 -0.00(-6.70%)
Jan 02, 2024 0.0173 0.0215 0.0169 0.0194 13,814,427 +0.00(+10.86%)
Dec 29, 2023 0.0149 0.0188 0.0144 0.0175 20,859,268 +0.00(+18.24%)
Dec 28, 2023 0.0119 0.0175 0.0119 0.0148 19,425,312 +0.00(+17.46%)
Dec 27, 2023 0.0116 0.0133 0.0113 0.0126 10,356,409 +0.00(+5.88%)
Dec 26, 2023 0.0118 0.0125 0.0106 0.0119 6,589,521 +0.00(+1.71%)
Dec 22, 2023 0.0105 0.0122 0.0102 0.0117 10,644,605 +0.00(+8.33%)
Dec 21, 2023 0.0110 0.0133 0.0100 0.0108 25,789,978 -0.00(-6.90%)
Dec 20, 2023 0.0120 0.0129 0.0103 0.0116 22,731,398 -0.00(-8.66%)
Dec 19, 2023 0.0122 0.0136 0.0120 0.0127 22,909,032 -0.00(-6.62%)
Dec 18, 2023 0.0141 0.0163 0.0133 0.0136 10,642,225 -0.00(-8.72%)
Dec 15, 2023 0.0140 0.0198 0.0135 0.0149 23,615,266 +0.00(+2.76%)
Dec 14, 2023 0.0185 0.0185 0.0131 0.0145 21,356,628 -0.00(-17.14%)
Dec 13, 2023 0.0180 0.0193 0.0165 0.0175 4,884,968 -0.00(-2.78%)
Dec 12, 2023 0.0180 0.0193 0.0169 0.0180 9,865,891 -0.00(-7.69%)
Dec 11, 2023 0.0216 0.0216 0.0180 0.0195 7,731,579 -0.00(-9.72%)
Dec 08, 2023 0.0213 0.0230 0.0203 0.0216 2,036,040 -0.00(-1.82%)
Dec 07, 2023 0.0230 0.0230 0.0207 0.0220 3,024,586 +0.00(+1.38%)
Dec 06, 2023 0.0230 0.0243 0.0209 0.0217 6,389,343 -0.00(-7.66%)
Dec 05, 2023 0.0236 0.0243 0.0231 0.0235 2,949,786 -0.00(-2.08%)
Dec 04, 2023 0.0251 0.0251 0.0232 0.0240 2,828,712 -0.00(-3.23%)
Dec 01, 2023 0.0267 0.0270 0.0228 0.0248 3,877,566 -0.00(-2.75%)
Nov 30, 2023 0.0247 0.0259 0.0245 0.0255 1,800,696 +0.00(+2.00%)
Nov 29, 2023 0.0232 0.0259 0.0232 0.0250 6,158,047 -0.00(-1.96%)
Nov 28, 2023 0.0229 0.0260 0.0221 0.0255 6,915,404 +0.00(+11.35%)
Nov 27, 2023 0.0259 0.0259 0.0225 0.0229 3,941,510 -0.00(-6.53%)
Nov 24, 2023 0.0224 0.0249 0.0210 0.0245 2,666,599 +0.00(+9.38%)
Nov 22, 2023 0.0201 0.0240 0.0201 0.0224 7,861,816 +0.00(+8.21%)
Nov 21, 2023 0.0186 0.0250 0.0176 0.0207 16,073,120 +0.00(+10.70%)
Nov 20, 2023 0.0200 0.0225 0.0181 0.0187 26,972,006 -0.00(-14.22%)
Nov 17, 2023 0.0247 0.0251 0.0160 0.0218 26,211,164 -0.00(-11.74%)
Nov 16, 2023 0.0248 0.0259 0.0240 0.0247 4,591,715 -0.00(-0.40%)
Nov 15, 2023 0.0259 0.0270 0.0247 0.0248 4,292,808 -0.00(-3.88%)
Nov 14, 2023 0.0263 0.0269 0.0247 0.0258 2,975,628 -0.00(-1.15%)
Nov 13, 2023 0.0250 0.0265 0.0250 0.0261 4,789,081 +0.00(+0.38%)
Nov 10, 2023 0.0247 0.0270 0.0247 0.0260 4,237,117 -0.00(-1.14%)
Nov 09, 2023 0.0255 0.0270 0.0247 0.0263 3,676,883 -0.00(-0.38%)
Nov 08, 2023 0.0255 0.0270 0.0240 0.0264 6,530,597 +0.00(+3.94%)
Nov 07, 2023 0.0254 0.0280 0.0254 0.0254 10,880,566 -0.00(-8.63%)
Nov 06, 2023 0.0285 0.0294 0.0277 0.0278 3,822,057 -0.00(-2.11%)
Nov 03, 2023 0.0295 0.0297 0.0283 0.0284 2,641,902 -0.00(-3.73%)
Nov 02, 2023 0.0297 0.0300 0.0282 0.0295 3,262,463 +0.00(+1.72%)
Nov 01, 2023 0.0281 0.0301 0.0281 0.0290 2,389,935 -0.00(-2.68%)
Oct 31, 2023 0.0290 0.0314 0.0286 0.0298 2,561,798 +0.00(+0.00%)
Oct 30, 2023 0.0290 0.0316 0.0288 0.0298 2,182,878 +0.00(+0.68%)
Oct 27, 2023 0.0297 0.0314 0.0290 0.0296 3,043,856 -0.00(-3.90%)
Oct 26, 2023 0.0303 0.0319 0.0290 0.0308 3,150,422 +0.00(+2.67%)
Oct 25, 2023 0.0287 0.0317 0.0281 0.0300 5,358,512 +0.00(+5.26%)
Oct 24, 2023 0.0299 0.0301 0.0280 0.0285 5,194,235 -0.00(-2.40%)
Oct 23, 2023 0.0319 0.0319 0.0288 0.0292 3,430,004 -0.00(-5.81%)
Oct 20, 2023 0.0303 0.0320 0.0297 0.0310 7,700,058 +0.00(+0.32%)
Oct 19, 2023 0.0310 0.0347 0.0303 0.0309 4,523,942 -0.00(-1.59%)
Oct 18, 2023 0.0287 0.0324 0.0272 0.0314 10,357,554 +0.00(+10.18%)
Oct 17, 2023 0.0303 0.0319 0.0280 0.0285 12,747,391 -0.00(-6.86%)
Oct 16, 2023 0.0310 0.0325 0.0299 0.0306 11,621,991 -0.00(-2.55%)
Oct 13, 2023 0.0340 0.0342 0.0305 0.0314 10,543,216 -0.00(-7.37%)
Oct 12, 2023 0.0370 0.0373 0.0308 0.0339 13,261,598 -0.00(-9.12%)
Oct 11, 2023 0.0370 0.0382 0.0369 0.0373 2,915,553 +0.00(+0.27%)
Oct 10, 2023 0.0374 0.0390 0.0372 0.0372 2,009,418 -0.00(-1.85%)
Oct 09, 2023 0.0385 0.0397 0.0371 0.0379 1,798,006 -0.00(-3.81%)
Oct 06, 2023 0.0372 0.0398 0.0358 0.0394 2,388,467 +0.00(+5.63%)
Oct 05, 2023 0.0392 0.0392 0.0357 0.0373 6,225,371 -0.00(-4.85%)
Oct 04, 2023 0.0397 0.0401 0.0380 0.0392 5,056,743 -0.00(-0.76%)
Oct 03, 2023 0.0398 0.0407 0.0391 0.0395 2,535,417 -0.00(-0.50%)
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.