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 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%)
Mar 01, 2017 6.550 6.690 6.510 6.590 154,229 +0.14(+2.17%)
Feb 28, 2017 6.610 6.610 6.420 6.450 164,013 -0.18(-2.71%)
Feb 27, 2017 6.630 6.690 6.550 6.630 143,361 -0.03(-0.45%)
Feb 24, 2017 6.540 6.670 6.510 6.660 74,590 +0.08(+1.22%)
Feb 23, 2017 6.680 6.785 6.510 6.580 85,407 -0.08(-1.20%)
Feb 22, 2017 6.700 6.760 6.580 6.660 74,636 -0.05(-0.75%)
Feb 21, 2017 6.820 6.860 6.660 6.710 107,353 -0.13(-1.90%)
Feb 17, 2017 6.840 6.840 6.840 0 +0.19(+2.86%)
Feb 16, 2017 6.730 6.762 6.540 6.650 133,532 -0.13(-1.92%)
Feb 15, 2017 6.430 6.815 6.430 6.780 163,919 +0.32(+4.95%)
Feb 14, 2017 6.400 6.530 6.375 6.460 122,543 +0.06(+0.94%)
Feb 13, 2017 6.590 6.660 6.360 6.400 224,073 -0.15(-2.29%)
Feb 10, 2017 6.530 6.650 6.450 6.550 104,069 -0.01(-0.15%)
Feb 09, 2017 6.390 6.700 6.390 6.560 200,811 +0.05(+0.77%)
Feb 08, 2017 6.810 6.810 6.400 6.510 383,316 -0.27(-3.98%)
Feb 07, 2017 6.850 6.890 6.680 6.780 85,892 -0.04(-0.59%)
Feb 06, 2017 6.870 6.960 6.790 6.820 187,394 -0.10(-1.45%)
Feb 03, 2017 6.750 6.930 6.580 6.920 194,781 +0.24(+3.59%)
Feb 02, 2017 6.810 6.900 6.660 6.680 125,758 -0.13(-1.91%)
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.