Enzo Biochem Inc (ENZ) Historical Stock Data
1.04 ↑0.00 (0.00%)
As of May 3, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, ENZ is down -0.64% a day on average. There have been 14 days where Enzo Biochem Inc closed green and 16 days where ENZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.04 | 1.04 | ↑$0.00 (0.00%) | 1.03 | 1.08 | 73.10K |
| 2024-05-02 | 1.05 | 1.04 | ↓$0.01 (-0.95%) | 1.03 | 1.06 | 46.58K |
| 2024-05-01 | 1.03 | 1.04 | ↑$0.01 (0.97%) | 1.03 | 1.05 | 50.05K |
| 2024-04-30 | 1.04 | 1.04 | ↑$0.00 (0.00%) | 1.01 | 1.06 | 89.67K |
| 2024-04-29 | 1.07 | 1.06 | ↓$0.01 (-0.93%) | 1.05 | 1.08 | 32.46K |
| 2024-04-26 | 1.07 | 1.05 | ↓$0.02 (-1.87%) | 1.04 | 1.07 | 114.91K |
| 2024-04-25 | 1.04 | 1.07 | ↑$0.03 (2.88%) | 1.04 | 1.09 | 74.26K |
| 2024-04-24 | 1.10 | 1.06 | ↓$0.04 (-3.64%) | 1.05 | 1.10 | 77.13K |
| 2024-04-23 | 1.08 | 1.09 | ↑$0.01 (0.93%) | 1.08 | 1.11 | 76.12K |
| 2024-04-22 | 1.08 | 1.09 | ↑$0.01 (0.93%) | 1.07 | 1.11 | 120.19K |
| 2024-04-19 | 1.11 | 1.09 | ↓$0.02 (-1.80%) | 1.07 | 1.12 | 258.13K |
| 2024-04-18 | 1.14 | 1.13 | ↓$0.01 (-0.88%) | 1.07 | 1.14 | 203.08K |
| 2024-04-17 | 1.13 | 1.15 | ↑$0.02 (1.77%) | 1.13 | 1.16 | 123.99K |
| 2024-04-16 | 1.17 | 1.15 | ↓$0.02 (-1.71%) | 1.15 | 1.17 | 54.91K |
| 2024-04-15 | 1.16 | 1.16 | ↑$0.00 (0.00%) | 1.16 | 1.20 | 117.28K |
| 2024-04-12 | 1.21 | 1.17 | ↓$0.04 (-3.31%) | 1.16 | 1.21 | 103.26K |
| 2024-04-11 | 1.24 | 1.18 | ↓$0.06 (-4.84%) | 1.17 | 1.24 | 152.83K |
| 2024-04-10 | 1.19 | 1.21 | ↑$0.02 (1.68%) | 1.16 | 1.24 | 137.30K |
| 2024-04-09 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.17 | 1.21 | 87.14K |
| 2024-04-08 | 1.25 | 1.20 | ↓$0.05 (-4.00%) | 1.17 | 1.28 | 321.78K |
| 2024-04-05 | 1.26 | 1.26 | ↑$0.00 (0.00%) | 1.25 | 1.30 | 49.86K |
| 2024-04-04 | 1.29 | 1.27 | ↓$0.02 (-1.55%) | 1.26 | 1.29 | 23.54K |
| 2024-04-03 | 1.30 | 1.26 | ↓$0.04 (-3.08%) | 1.26 | 1.30 | 29.29K |
| 2024-04-02 | 1.25 | 1.28 | ↑$0.03 (2.40%) | 1.25 | 1.30 | 43K |
| 2024-04-01 | 1.29 | 1.25 | ↓$0.04 (-3.10%) | 1.25 | 1.29 | 38.43K |
| 2024-03-28 | 1.28 | 1.27 | ↓$0.01 (-0.78%) | 1.27 | 1.29 | 45.47K |
| 2024-03-27 | 1.25 | 1.27 | ↑$0.02 (1.60%) | 1.23 | 1.30 | 87.18K |
| 2024-03-26 | 1.27 | 1.25 | ↓$0.02 (-1.57%) | 1.23 | 1.27 | 88.26K |
| 2024-03-25 | 1.25 | 1.25 | ↓$0.00 (-0.01%) | 1.25 | 1.27 | 41.68K |
| 2024-03-22 | 1.24 | 1.26 | ↑$0.02 (1.61%) | 1.21 | 1.26 | 72.17K |
Create an account or log in to view more rows.
$ENZ Somethings happening Monday.
$ENZ rip and dip today bulls
$ENZ wtf is going on?
$ENZ Holding Pattern
$ENZ the FOMO will be epic
$ENZ good support.....
$ENZ whats the news????
$ENZ is being added
$ENZ Buy Buy Buy
$ENZ now is the time to slap that ask!!!