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, 2009 4.300 4.410 4.100 4.100 142,277 -0.16(-3.76%)
Apr 29, 2009 3.980 4.260 3.950 4.260 96,424 +0.31(+7.85%)
Apr 28, 2009 3.860 4.070 3.860 3.950 87,311 +0.05(+1.28%)
Apr 27, 2009 4.110 4.110 3.850 3.900 80,848 -0.18(-4.41%)
Apr 24, 2009 4.030 4.130 3.920 4.080 197,603 +0.09(+2.26%)
Apr 23, 2009 4.310 4.310 3.960 3.990 138,691 -0.33(-7.64%)
Apr 22, 2009 4.280 4.480 4.190 4.320 166,615 -0.06(-1.37%)
Apr 21, 2009 4.120 4.410 4.120 4.380 73,450 +0.25(+6.05%)
Apr 20, 2009 4.310 4.350 4.130 4.130 120,558 -0.35(-7.81%)
Apr 17, 2009 4.500 4.500 4.420 4.480 104,050 +0.00(+0.00%)
Apr 16, 2009 4.440 4.480 4.270 4.480 99,886 +0.09(+2.05%)
Apr 15, 2009 4.220 4.390 4.210 4.390 112,027 +0.10(+2.33%)
Apr 14, 2009 4.410 4.420 4.250 4.290 79,350 -0.20(-4.45%)
Apr 13, 2009 4.480 4.540 4.330 4.490 105,798 -0.06(-1.32%)
Apr 09, 2009 4.370 4.550 4.310 4.550 135,399 +0.33(+7.82%)
Apr 08, 2009 4.120 4.290 4.090 4.220 49,228 +0.13(+3.18%)
Apr 07, 2009 4.120 4.210 4.090 4.090 57,188 -0.16(-3.76%)
Apr 06, 2009 4.410 4.410 4.130 4.250 60,485 -0.23(-5.13%)
Apr 03, 2009 4.520 4.530 4.350 4.480 66,738 -0.05(-1.10%)
Apr 02, 2009 4.250 4.580 4.160 4.530 171,269 +0.41(+9.95%)
Apr 01, 2009 3.940 4.140 3.880 4.120 87,154 +0.10(+2.49%)
Mar 31, 2009 4.070 4.130 3.970 4.020 70,221 +0.01(+0.25%)
Mar 30, 2009 3.940 4.060 3.880 4.010 110,819 -0.44(-9.89%)
Mar 26, 2009 4.210 4.530 4.210 4.450 198,722 +0.32(+7.75%)
Mar 25, 2009 4.150 4.340 3.930 4.130 110,593 +0.03(+0.73%)
Mar 24, 2009 4.300 4.350 4.060 4.100 92,933 -0.24(-5.53%)
Mar 23, 2009 4.220 4.340 4.190 4.340 150,884 +0.41(+10.43%)
Mar 20, 2009 4.170 4.360 3.920 3.930 165,425 -0.21(-5.07%)
Mar 19, 2009 3.990 4.220 3.910 4.140 125,728 +0.23(+5.88%)
Mar 18, 2009 3.570 3.920 3.490 3.910 198,323 +0.33(+9.22%)
Mar 17, 2009 3.300 3.580 3.280 3.580 178,529 +0.27(+8.16%)
Mar 16, 2009 3.540 3.650 3.270 3.310 114,252 -0.16(-4.61%)
Mar 13, 2009 3.370 3.630 3.280 3.470 0 -0.10(-2.80%)
Mar 12, 2009 3.310 3.650 3.160 3.570 313,590 +0.23(+6.89%)
Mar 11, 2009 3.040 3.440 3.040 3.340 294,743 +0.37(+12.46%)
Mar 10, 2009 3.030 3.160 2.910 2.970 264,370 +0.06(+2.06%)
Mar 09, 2009 3.020 3.240 2.700 2.910 378,981 -0.17(-5.52%)
Mar 06, 2009 2.910 3.330 2.900 3.080 0 +0.10(+3.36%)
Mar 05, 2009 3.200 3.240 2.860 2.980 255,876 -0.33(-9.97%)
Mar 04, 2009 3.210 3.360 3.000 3.310 210,435 -0.11(-3.22%)
Mar 02, 2009 3.540 3.700 3.420 3.420 325,689 -0.25(-6.81%)
Feb 27, 2009 3.820 3.830 3.540 3.670 0 -0.22(-5.66%)
Feb 26, 2009 4.060 4.390 3.880 3.890 197,712 -0.04(-1.02%)
Feb 25, 2009 4.040 4.050 3.820 3.930 137,296 -0.17(-4.15%)
Feb 24, 2009 4.070 4.200 3.930 4.100 247,723 +0.10(+2.50%)
Feb 23, 2009 4.330 4.370 3.990 4.000 119,334 -0.28(-6.54%)
Feb 20, 2009 4.270 4.400 4.160 4.280 0 -0.10(-2.28%)
Feb 19, 2009 4.570 4.610 4.280 4.380 160,391 -0.12(-2.67%)
Feb 18, 2009 4.730 4.730 4.460 4.500 118,474 -0.17(-3.64%)
Feb 17, 2009 4.810 4.870 4.510 4.670 156,611 -0.26(-5.27%)
Feb 13, 2009 5.100 5.170 4.900 4.930 147,083 -0.14(-2.76%)
Feb 12, 2009 4.950 5.120 4.870 5.070 108,207 -0.01(-0.20%)
Feb 11, 2009 4.990 5.130 4.852 5.080 156,217 +0.14(+2.83%)
Feb 10, 2009 5.300 5.420 4.910 4.940 170,750 -0.38(-7.14%)
Feb 09, 2009 5.350 5.410 5.154 5.320 105,932 -0.09(-1.66%)
Feb 06, 2009 5.360 5.480 5.210 5.410 87,400 +0.06(+1.12%)
Feb 05, 2009 5.060 5.500 5.010 5.350 149,056 +0.26(+5.11%)
Feb 04, 2009 5.430 5.580 5.000 5.090 274,555 -0.35(-6.43%)
Feb 03, 2009 5.110 5.490 5.050 5.440 342,843 +0.40(+7.94%)
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.