Enzo Biochem Inc (ENZ) Historical Stock Data
0.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENZ is down -0.49% a day on average. There have been 15 days where Enzo Biochem Inc closed green and 15 days where ENZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.01 | 0.99 | ↓$0.02 (-2.27%) | 0.97 | 1.02 | 103.82K |
| 2024-11-19 | 1.02 | 1.01 | ↓$0.01 (-0.98%) | 1.01 | 1.04 | 109.26K |
| 2024-11-18 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 1.02 | 1.06 | 96.79K |
| 2024-11-15 | 1.10 | 1.04 | ↓$0.06 (-5.45%) | 1.02 | 1.10 | 194.01K |
| 2024-11-14 | 1.15 | 1.14 | ↓$0.01 (-0.87%) | 1.12 | 1.16 | 204.94K |
| 2024-11-13 | 1.15 | 1.14 | ↓$0.01 (-0.87%) | 1.13 | 1.16 | 131.36K |
| 2024-11-12 | 1.15 | 1.16 | ↑$0.01 (0.87%) | 1.14 | 1.16 | 87.45K |
| 2024-11-11 | 1.15 | 1.14 | ↓$0.01 (-0.87%) | 1.13 | 1.18 | 198.22K |
| 2024-11-08 | 1.13 | 1.15 | ↑$0.02 (1.77%) | 1.12 | 1.15 | 115.13K |
| 2024-11-07 | 1.12 | 1.13 | ↑$0.01 (0.89%) | 1.12 | 1.15 | 170.90K |
| 2024-11-06 | 1.15 | 1.13 | ↓$0.02 (-1.74%) | 1.12 | 1.15 | 173.47K |
| 2024-11-05 | 1.15 | 1.12 | ↓$0.03 (-2.61%) | 1.11 | 1.15 | 144.11K |
| 2024-11-04 | 1.13 | 1.13 | ↑$0.00 (0.00%) | 1.09 | 1.15 | 280.25K |
| 2024-11-01 | 1.14 | 1.13 | ↓$0.01 (-0.88%) | 1.13 | 1.16 | 45.87K |
| 2024-10-31 | 1.14 | 1.15 | ↑$0.01 (0.88%) | 1.12 | 1.18 | 66.87K |
| 2024-10-30 | 1.16 | 1.15 | ↓$0.01 (-0.86%) | 1.14 | 1.19 | 331.08K |
| 2024-10-29 | 1.14 | 1.13 | ↓$0.01 (-0.88%) | 1.12 | 1.14 | 24.75K |
| 2024-10-28 | 1.13 | 1.12 | ↓$0.01 (-0.88%) | 1.12 | 1.15 | 38.31K |
| 2024-10-25 | 1.17 | 1.14 | ↓$0.03 (-2.56%) | 1.14 | 1.17 | 20.94K |
| 2024-10-24 | 1.13 | 1.16 | ↑$0.03 (2.65%) | 1.12 | 1.16 | 35.56K |
| 2024-10-23 | 1.18 | 1.14 | ↓$0.04 (-3.39%) | 1.13 | 1.18 | 43.45K |
| 2024-10-22 | 1.14 | 1.16 | ↑$0.02 (1.75%) | 1.14 | 1.18 | 100.20K |
| 2024-10-21 | 1.14 | 1.14 | ↑$0.00 (0.00%) | 1.13 | 1.16 | 40.92K |
| 2024-10-18 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.12 | 1.15 | 78.45K |
| 2024-10-17 | 1.11 | 1.13 | ↑$0.02 (1.80%) | 1.11 | 1.15 | 25.72K |
| 2024-10-16 | 1.13 | 1.13 | ↑$0.00 (0.00%) | 1.12 | 1.15 | 35.89K |
| 2024-10-15 | 1.13 | 1.13 | ↑$0.00 (0.00%) | 1.13 | 1.15 | 51.15K |
| 2024-10-14 | 1.13 | 1.13 | ↑$0.00 (0.00%) | 1.13 | 1.15 | 42.29K |
| 2024-10-11 | 1.12 | 1.14 | ↑$0.02 (1.79%) | 1.12 | 1.15 | 49.76K |
| 2024-10-10 | 1.12 | 1.12 | ↑$0.00 (0.00%) | 1.12 | 1.17 | 111.96K |
Create an account or log in to view more rows.
$ENZ another bear trap
$ENZ I gave in! Bought more 100 shares
$ENZ Take it Bears !
$ENZ last chance to load imo
$ENZ get ready bears and bulls
$ENZ Somethings happening Monday.
$ENZ rip and dip today bulls
$ENZ wtf is going on?
$ENZ Holding Pattern
$ENZ the FOMO will be epic