Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 -0.020 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2018 6.050 6.110 5.990 6.000 151,286 -0.05(-0.83%)
Apr 27, 2018 6.050 6.140 5.990 6.050 114,726 +0.00(+0.00%)
Apr 26, 2018 6.100 6.100 5.980 6.050 125,262 -0.05(-0.82%)
Apr 25, 2018 6.110 6.150 6.000 6.100 134,414 -0.01(-0.16%)
Apr 24, 2018 6.060 6.160 6.000 6.110 159,229 +0.06(+0.99%)
Apr 23, 2018 6.180 6.190 5.990 6.050 232,578 -0.10(-1.63%)
Apr 20, 2018 6.160 6.233 6.130 6.150 146,985 -0.01(-0.16%)
Apr 19, 2018 6.150 6.230 6.130 6.160 147,172 +0.01(+0.16%)
Apr 18, 2018 6.250 6.250 6.070 6.150 115,150 -0.07(-1.13%)
Apr 17, 2018 6.190 6.290 6.108 6.220 110,239 +0.07(+1.14%)
Apr 16, 2018 6.090 6.220 6.040 6.150 120,026 +0.09(+1.49%)
Apr 13, 2018 6.030 6.120 5.964 6.060 215,947 +0.04(+0.66%)
Apr 12, 2018 6.070 6.120 5.960 6.020 124,017 -0.02(-0.33%)
Apr 11, 2018 6.000 6.130 6.000 6.040 97,942 +0.02(+0.33%)
Apr 10, 2018 6.080 6.180 6.000 6.020 148,597 +0.01(+0.17%)
Apr 09, 2018 6.050 6.060 5.800 6.010 275,349 -0.01(-0.17%)
Apr 06, 2018 5.990 6.090 5.950 6.020 194,341 +0.01(+0.17%)
Apr 05, 2018 5.870 6.030 5.750 6.010 236,748 +0.17(+2.91%)
Apr 04, 2018 5.540 5.850 5.530 5.840 324,770 +0.25(+4.47%)
Apr 03, 2018 5.490 5.690 5.461 5.590 155,257 +0.08(+1.45%)
Apr 02, 2018 5.500 5.580 5.370 5.510 241,505 +0.03(+0.55%)
Mar 29, 2018 5.480 5.480 5.480 0 +0.05(+0.92%)
Mar 28, 2018 5.440 5.510 5.380 5.430 293,856 -0.01(-0.18%)
Mar 27, 2018 5.710 5.740 5.420 5.440 184,182 -0.27(-4.73%)
Mar 26, 2018 5.700 5.790 5.610 5.710 230,844 +0.05(+0.88%)
Mar 23, 2018 5.950 5.980 5.620 5.660 254,335 -0.31(-5.19%)
Mar 22, 2018 6.130 6.280 5.830 5.970 251,111 -0.20(-3.24%)
Mar 21, 2018 6.180 6.390 6.108 6.170 220,359 -0.07(-1.12%)
Mar 20, 2018 6.440 6.490 6.230 6.240 149,517 -0.21(-3.26%)
Mar 19, 2018 6.480 6.520 6.370 6.450 237,437 -0.03(-0.46%)
Mar 16, 2018 6.360 6.650 6.360 6.480 438,381 +0.13(+2.05%)
Mar 15, 2018 6.710 6.780 6.350 6.350 253,209 -0.38(-5.65%)
Mar 14, 2018 6.680 6.850 6.625 6.730 206,918 +0.03(+0.45%)
Mar 13, 2018 7.240 7.240 6.570 6.700 262,566 -0.49(-6.82%)
Mar 12, 2018 7.280 7.355 7.060 7.190 142,403 -0.02(-0.28%)
Mar 09, 2018 6.900 7.270 6.780 7.210 216,162 +0.36(+5.26%)
Mar 08, 2018 6.790 6.920 6.660 6.850 219,178 +0.06(+0.88%)
Mar 07, 2018 6.830 6.790 140,049 +0.24(+3.66%)
Mar 06, 2018 6.610 6.640 6.450 6.550 98,318 -0.04(-0.61%)
Mar 05, 2018 6.600 6.700 6.512 6.590 94,552 -0.01(-0.15%)
Mar 02, 2018 6.410 6.800 6.361 6.600 264,937 +0.13(+2.01%)
Mar 01, 2018 6.310 6.680 6.310 6.470 298,130 +0.14(+2.21%)
Feb 28, 2018 6.600 6.670 6.330 6.330 165,811 -0.27(-4.09%)
Feb 27, 2018 6.680 6.750 6.500 6.600 141,489 -0.09(-1.35%)
Feb 26, 2018 6.760 6.790 6.630 6.690 137,343 -0.07(-1.04%)
Feb 23, 2018 6.860 6.880 6.740 6.760 115,107 -0.04(-0.59%)
Feb 22, 2018 6.970 7.002 6.800 6.800 138,703 -0.14(-2.02%)
Feb 21, 2018 6.790 7.000 6.790 6.940 85,331 +0.15(+2.21%)
Feb 20, 2018 6.860 6.910 6.780 6.790 68,324 -0.10(-1.45%)
Feb 16, 2018 6.890 6.890 6.890 0 -0.09(-1.29%)
Feb 15, 2018 6.950 7.000 6.840 6.980 199,111 +0.08(+1.16%)
Feb 14, 2018 6.750 6.960 6.750 6.900 107,948 +0.10(+1.47%)
Feb 13, 2018 6.670 6.850 6.590 6.800 102,582 +0.07(+1.04%)
Feb 12, 2018 6.860 6.900 6.690 6.730 106,128 -0.13(-1.90%)
Feb 09, 2018 6.720 6.910 6.610 6.860 212,119 +0.12(+1.78%)
Feb 08, 2018 6.950 7.090 6.730 6.740 188,674 -0.22(-3.16%)
Feb 07, 2018 6.840 6.927 6.810 6.960 188,509 +0.12(+1.75%)
Feb 06, 2018 6.870 7.180 6.742 6.840 299,394 -0.24(-3.39%)
Feb 05, 2018 7.260 7.400 7.060 7.080 144,264 -0.19(-2.61%)
Feb 02, 2018 7.290 7.390 7.180 7.270 147,973 -0.03(-0.41%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.