Enzo Biochem Inc (ENZ) Historical Stock Data
0.76 ↑0.05 (7.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENZ is down -0.67% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.71 | 0.76 | ↑$0.05 (7.42%) | 0.71 | 0.78 | 450.55K |
| 2024-12-19 | 0.70 | 0.71 | ↑$0.01 (1.79%) | 0.70 | 0.76 | 220.72K |
| 2024-12-18 | 0.71 | 0.71 | ↓$0.00 (-0.27%) | 0.69 | 0.73 | 323.92K |
| 2024-12-17 | 0.93 | 0.70 | ↓$0.23 (-24.73%) | 0.68 | 0.93 | 1.73M |
| 2024-12-16 | 1.03 | 1.01 | ↓$0.02 (-1.94%) | 1.01 | 1.03 | 85.55K |
| 2024-12-13 | 1.01 | 1.02 | ↑$0.01 (0.99%) | 1.00 | 1.05 | 155.41K |
| 2024-12-12 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 1.01 | 1.04 | 100.62K |
| 2024-12-11 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 1.03 | 1.06 | 60.51K |
| 2024-12-10 | 1.07 | 1.06 | ↓$0.01 (-0.93%) | 1.04 | 1.08 | 75.74K |
| 2024-12-09 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.04 | 1.07 | 88.29K |
| 2024-12-06 | 1.02 | 1.05 | ↑$0.03 (2.94%) | 1.02 | 1.09 | 54.03K |
| 2024-12-05 | 1.05 | 1.04 | ↓$0.01 (-0.95%) | 1.03 | 1.05 | 55.51K |
| 2024-12-04 | 1.09 | 1.06 | ↓$0.03 (-2.75%) | 1.04 | 1.09 | 48.49K |
| 2024-12-03 | 1.06 | 1.07 | ↑$0.01 (0.94%) | 1.04 | 1.13 | 231.78K |
| 2024-12-02 | 1.09 | 1.07 | ↓$0.02 (-1.83%) | 1.06 | 1.10 | 190.50K |
| 2024-11-29 | 1.01 | 1.08 | ↑$0.07 (6.93%) | 1.01 | 1.10 | 203.02K |
| 2024-11-27 | 1.06 | 1.03 | ↓$0.03 (-2.83%) | 1.02 | 1.07 | 101.47K |
| 2024-11-26 | 1.00 | 1.04 | ↑$0.04 (4.00%) | 1.00 | 1.05 | 198.45K |
| 2024-11-25 | 0.95 | 0.98 | ↑$0.03 (2.63%) | 0.95 | 1.00 | 212.33K |
| 2024-11-22 | 0.97 | 0.97 | ↑$0.00 (0.00%) | 0.93 | 0.99 | 106.79K |
| 2024-11-21 | 0.98 | 0.97 | ↓$0.01 (-1.02%) | 0.96 | 1.02 | 163.69K |
| 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 |
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