Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enzo Biochem (NY: ENZ )

1.060 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2021 3.530 3.585 3.450 3.540 81,420 +0.02(+0.57%)
Sep 29, 2021 3.700 3.730 3.510 3.520 49,291 -0.16(-4.35%)
Sep 28, 2021 3.570 3.770 3.520 3.680 92,121 +0.09(+2.51%)
Sep 27, 2021 3.610 3.610 3.580 3.590 112,976 +0.00(+0.00%)
Sep 24, 2021 3.600 3.660 3.530 3.590 64,038 -0.03(-0.83%)
Sep 23, 2021 3.550 3.660 3.480 3.620 73,861 +0.07(+1.97%)
Sep 22, 2021 3.560 3.640 3.510 3.550 60,807 -0.01(-0.28%)
Sep 21, 2021 3.460 3.580 3.450 3.560 50,336 +0.10(+2.89%)
Sep 20, 2021 3.610 3.610 3.390 3.460 122,386 -0.16(-4.42%)
Sep 17, 2021 3.450 3.620 3.410 3.620 103,046 +0.15(+4.32%)
Sep 16, 2021 3.390 3.480 3.350 3.470 20,374 +0.07(+2.06%)
Sep 15, 2021 3.410 3.410 3.290 3.400 144,327 +0.00(+0.00%)
Sep 14, 2021 3.580 3.600 3.370 3.400 105,573 -0.15(-4.23%)
Sep 13, 2021 3.500 3.573 3.420 3.550 54,103 +0.06(+1.72%)
Sep 10, 2021 3.600 3.600 3.460 3.490 28,920 -0.07(-1.97%)
Sep 09, 2021 3.610 3.660 3.540 3.560 36,007 -0.08(-2.20%)
Sep 08, 2021 3.710 3.710 3.540 3.640 118,280 -0.04(-1.09%)
Sep 07, 2021 3.690 3.760 3.600 3.680 67,427 +0.00(+0.00%)
Sep 03, 2021 3.780 3.780 3.680 3.680 55,113 -0.09(-2.39%)
Sep 02, 2021 3.690 3.837 3.690 3.770 122,177 +0.06(+1.62%)
Sep 01, 2021 3.660 3.730 3.650 3.710 44,328 +0.05(+1.37%)
Aug 31, 2021 3.640 3.730 3.640 3.660 84,534 +0.01(+0.27%)
Aug 30, 2021 3.700 3.740 3.610 3.650 139,090 -0.05(-1.35%)
Aug 27, 2021 3.730 3.800 3.690 3.700 147,172 -0.03(-0.80%)
Aug 26, 2021 3.650 3.739 3.650 3.730 114,051 +0.08(+2.19%)
Aug 25, 2021 3.430 3.690 3.400 3.650 296,696 +0.19(+5.49%)
Aug 24, 2021 3.460 3.530 3.430 3.460 126,223 -0.03(-0.86%)
Aug 23, 2021 3.390 3.530 3.370 3.490 281,405 +0.13(+3.87%)
Aug 20, 2021 3.210 3.370 3.200 3.360 234,243 +0.17(+5.33%)
Aug 19, 2021 3.040 3.210 3.020 3.190 222,520 +0.15(+4.93%)
Aug 18, 2021 3.080 3.130 3.020 3.040 170,553 -0.01(-0.33%)
Aug 17, 2021 3.050 3.080 2.970 3.050 233,110 -0.02(-0.65%)
Aug 16, 2021 3.120 3.120 3.020 3.070 158,524 -0.03(-0.97%)
Aug 13, 2021 3.150 3.170 3.080 3.100 126,597 -0.06(-1.90%)
Aug 12, 2021 3.130 3.190 3.100 3.160 35,215 -0.01(-0.32%)
Aug 11, 2021 3.140 3.197 3.080 3.170 89,753 +0.01(+0.32%)
Aug 10, 2021 3.160 3.220 3.090 3.160 129,112 +0.00(+0.00%)
Aug 09, 2021 3.070 3.160 3.054 3.160 80,988 +0.07(+2.27%)
Aug 06, 2021 3.160 3.160 3.055 3.090 117,914 -0.02(-0.64%)
Aug 05, 2021 3.140 3.220 3.060 3.110 128,004 -0.03(-0.96%)
Aug 04, 2021 3.300 3.320 3.130 3.140 105,003 -0.15(-4.56%)
Aug 03, 2021 3.290 3.310 3.210 3.290 93,788 +0.02(+0.61%)
Aug 02, 2021 3.300 3.350 3.260 3.270 111,076 +0.01(+0.31%)
Jul 30, 2021 3.250 3.355 3.239 3.260 362,817 +0.04(+1.24%)
Jul 29, 2021 3.120 3.240 3.120 3.220 172,597 +0.10(+3.21%)
Jul 28, 2021 3.100 3.190 3.085 3.120 269,366 +0.01(+0.32%)
Jul 27, 2021 3.080 3.130 2.950 3.110 255,590 +0.04(+1.30%)
Jul 26, 2021 3.140 3.170 3.010 3.070 331,000 -0.06(-1.92%)
Jul 23, 2021 3.110 3.232 3.090 3.130 547,387 -0.01(-0.32%)
Jul 22, 2021 3.100 3.230 3.070 3.140 578,874 -0.01(-0.32%)
Jul 21, 2021 3.090 3.280 2.950 3.150 1,030,262 +0.02(+0.64%)
Jul 20, 2021 3.300 3.500 2.860 3.130 11,122,632 +0.06(+1.95%)
Jul 19, 2021 3.010 3.110 2.970 3.070 200,900 +0.02(+0.66%)
Jul 16, 2021 3.160 3.210 3.040 3.050 184,776 -0.06(-1.93%)
Jul 15, 2021 3.180 3.190 3.020 3.110 230,663 -0.07(-2.20%)
Jul 14, 2021 3.210 3.230 3.180 3.180 110,722 -0.02(-0.63%)
Jul 13, 2021 3.180 3.230 3.070 3.200 216,637 +0.03(+0.95%)
Jul 12, 2021 3.130 3.180 3.070 3.170 128,337 +0.04(+1.28%)
Jul 09, 2021 3.080 3.190 3.080 3.130 126,760 +0.04(+1.29%)
Jul 08, 2021 2.960 3.120 2.920 3.090 199,018 +0.07(+2.32%)
Jul 07, 2021 3.010 3.120 2.880 3.020 426,899 +0.01(+0.33%)
Jul 06, 2021 3.170 3.200 3.000 3.010 221,331 -0.19(-5.94%)
Jul 02, 2021 3.140 3.250 3.020 3.200 309,334 +0.05(+1.59%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.