Enzymotec Ltd (ENZY) Historical Stock Data

Historical Data

In the past 30 trading days, ENZY is up 0.08% a day on average. There have been 24 days where Enzymotec Ltd closed green and 6 days where ENZY closed red.

DateOpenCloseChangeLowHighVolume
2018-01-1011.8511.85↑$0.00 (0.00%)11.8511.9090.54K
2018-01-0911.8511.88↑$0.03 (0.21%)11.8311.90533.16K
2018-01-0811.8511.85↑$0.00 (0.00%)11.8011.8554.01K
2018-01-0511.8511.85↑$0.00 (0.00%)11.8011.8554.66K
2018-01-0411.8011.85↑$0.05 (0.42%)11.8011.8547.02K
2018-01-0311.8011.80↑$0.00 (0.00%)11.8011.8529.32K
2018-01-0211.8011.80↑$0.00 (0.00%)11.8011.8525.84K
2017-12-2911.8511.85↑$0.00 (0.00%)11.8011.8530.73K
2017-12-2811.8011.85↑$0.05 (0.42%)11.8011.90333.29K
2017-12-2711.8011.83↑$0.02 (0.21%)11.8011.8520.85K
2017-12-2611.8011.85↑$0.05 (0.42%)11.8011.85101.84K
2017-12-2211.8311.80↓$0.02 (-0.21%)11.8011.8515.22K
2017-12-2111.8011.80↑$0.00 (0.00%)11.8011.8530.16K
2017-12-2011.8011.83↑$0.02 (0.21%)11.8011.8565.14K
2017-12-1911.8011.85↑$0.05 (0.42%)11.8011.8539.12K
2017-12-1811.8011.85↑$0.05 (0.42%)11.8011.8523.76K
2017-12-1511.8511.80↓$0.05 (-0.42%)11.8011.9062.24K
2017-12-1411.8511.83↓$0.03 (-0.21%)11.8011.9066.81K
2017-12-1311.9011.90↑$0.00 (0.00%)11.8511.9058.19K
2017-12-1211.8011.90↑$0.10 (0.85%)11.8011.90247.80K
2017-12-1111.7511.80↑$0.05 (0.43%)11.7511.8580.42K
2017-12-0811.8511.85↑$0.00 (0.00%)11.7811.8576.02K
2017-12-0711.8011.80↑$0.00 (0.00%)11.7511.85177.64K
2017-12-0611.8011.80↑$0.00 (0.00%)11.7511.85229.51K
2017-12-0511.8011.80↑$0.00 (0.00%)11.8011.85100.27K
2017-12-0411.8511.85↑$0.00 (0.00%)11.8011.8543.14K
2017-12-0111.8511.83↓$0.03 (-0.21%)11.8011.8554.32K
2017-11-3011.8511.80↓$0.05 (-0.42%)11.8011.85251.25K
2017-11-2911.8511.83↓$0.03 (-0.21%)11.8011.8585.27K
2017-11-2811.8011.83↑$0.02 (0.21%)11.8011.85411.49K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

three_dayNotice

$ENZY when is the casino going to reopen. I want some money

0 Like Report
foreverbullish

$ENZY Buy it up so it crashes harder in the next two trading days

0 Like Report