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, 2015 2.870 2.980 2.765 2.800 311,580 -0.10(-3.45%)
Apr 29, 2015 2.900 2.950 2.860 2.900 108,251 -0.01(-0.34%)
Apr 28, 2015 2.950 2.970 2.863 2.910 142,660 +0.01(+0.34%)
Apr 27, 2015 3.000 3.040 2.850 2.900 190,012 -0.11(-3.65%)
Apr 24, 2015 3.040 3.040 2.990 3.010 488,875 -0.02(-0.66%)
Apr 23, 2015 3.000 3.070 2.980 3.030 215,674 +0.01(+0.33%)
Apr 22, 2015 3.050 3.090 2.990 3.020 218,573 -0.01(-0.33%)
Apr 21, 2015 2.860 3.070 2.850 3.030 337,968 +0.18(+6.32%)
Apr 20, 2015 2.700 2.860 2.680 2.850 224,135 +0.15(+5.56%)
Apr 17, 2015 2.650 2.720 2.550 2.700 253,678 +0.04(+1.50%)
Apr 16, 2015 2.720 2.730 2.655 2.660 340,881 -0.07(-2.56%)
Apr 15, 2015 2.740 2.750 2.710 2.730 177,513 +0.00(+0.00%)
Apr 14, 2015 2.880 2.890 2.730 2.730 139,566 -0.15(-5.21%)
Apr 13, 2015 2.940 2.970 2.830 2.880 119,914 -0.04(-1.37%)
Apr 10, 2015 2.980 3.000 2.900 2.920 106,232 -0.03(-1.02%)
Apr 09, 2015 2.910 2.991 2.910 2.950 92,427 +0.03(+1.03%)
Apr 08, 2015 2.950 2.985 2.855 2.920 307,338 -0.07(-2.34%)
Apr 07, 2015 2.980 3.020 2.970 2.990 142,719 +0.01(+0.34%)
Apr 06, 2015 3.000 3.040 2.900 2.980 141,966 -0.03(-1.00%)
Apr 02, 2015 3.020 3.010 3.010 3.010 145,200 +0.01(+0.33%)
Apr 01, 2015 2.950 3.010 2.920 3.000 188,131 +0.05(+1.69%)
Mar 31, 2015 3.030 3.070 2.920 2.950 149,732 -0.08(-2.64%)
Mar 30, 2015 2.880 3.040 2.870 3.030 157,829 +0.15(+5.21%)
Mar 27, 2015 3.020 3.030 2.850 2.880 171,280 -0.12(-4.00%)
Mar 26, 2015 2.960 3.040 2.930 3.000 182,863 +0.02(+0.67%)
Mar 25, 2015 3.020 3.050 2.930 2.980 243,770 -0.02(-0.67%)
Mar 24, 2015 3.050 3.075 2.910 3.000 206,148 -0.01(-0.33%)
Mar 23, 2015 3.000 3.050 3.000 3.010 134,974 -0.01(-0.33%)
Mar 20, 2015 3.090 3.130 3.010 3.020 300,801 -0.04(-1.31%)
Mar 19, 2015 3.035 3.120 3.030 3.060 163,938 +0.03(+0.99%)
Mar 18, 2015 3.030 3.085 3.000 3.030 268,401 -0.03(-0.98%)
Mar 17, 2015 3.000 3.070 2.910 3.060 866,261 +0.00(+0.00%)
Mar 16, 2015 3.190 3.200 2.550 3.060 1,822,291 -0.25(-7.55%)
Mar 13, 2015 3.080 3.350 3.080 3.310 311,593 +0.23(+7.47%)
Mar 12, 2015 3.110 3.120 3.040 3.080 209,901 +0.01(+0.33%)
Mar 11, 2015 3.020 3.100 3.000 3.070 135,850 +0.07(+2.33%)
Mar 10, 2015 3.100 3.110 2.970 3.000 206,665 -0.10(-3.23%)
Mar 09, 2015 3.000 3.110 2.966 3.100 140,867 +0.12(+4.03%)
Mar 06, 2015 3.000 3.010 2.920 2.980 192,515 -0.04(-1.32%)
Mar 05, 2015 3.000 3.180 3.000 3.020 151,107 +0.02(+0.67%)
Mar 04, 2015 3.000 3.080 2.920 3.000 196,996 -0.02(-0.66%)
Mar 03, 2015 3.030 3.070 3.000 3.020 66,653 -0.05(-1.63%)
Mar 02, 2015 3.080 3.110 2.990 3.070 115,560 +0.01(+0.33%)
Feb 27, 2015 3.050 3.100 2.990 3.060 180,996 +0.01(+0.33%)
Feb 26, 2015 2.980 3.070 2.980 3.050 192,185 +0.05(+1.67%)
Feb 25, 2015 2.950 3.060 2.925 3.000 207,269 +0.05(+1.69%)
Feb 24, 2015 2.590 2.965 2.560 2.950 641,017 +0.38(+14.79%)
Feb 23, 2015 2.950 2.990 2.510 2.570 1,060,115 -0.36(-12.29%)
Feb 20, 2015 3.020 3.025 2.880 2.930 354,014 -0.08(-2.66%)
Feb 19, 2015 3.050 3.110 3.000 3.010 96,591 -0.04(-1.31%)
Feb 18, 2015 3.110 3.140 3.020 3.050 130,817 +0.03(+0.99%)
Feb 17, 2015 3.130 3.240 3.010 3.020 213,463 -0.10(-3.21%)
Feb 13, 2015 3.290 3.120 3.120 3.120 219,000 -0.18(-5.45%)
Feb 12, 2015 3.310 3.380 3.280 3.300 112,964 +0.03(+0.92%)
Feb 11, 2015 3.430 3.440 3.260 3.270 120,459 -0.16(-4.66%)
Feb 10, 2015 3.330 3.550 3.270 3.430 184,004 +0.14(+4.26%)
Feb 09, 2015 3.360 3.540 3.280 3.290 139,426 -0.07(-2.08%)
Feb 06, 2015 3.400 3.550 3.290 3.360 207,581 -0.03(-0.88%)
Feb 05, 2015 3.420 3.440 3.290 3.390 170,017 +0.03(+0.89%)
Feb 04, 2015 3.280 3.400 3.240 3.360 178,460 +0.06(+1.82%)
Feb 03, 2015 3.220 3.350 3.190 3.300 114,678 +0.09(+2.80%)
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.