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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2018-01-10 | 11.85 | 11.85 | ↑$0.00 (0.00%) | 11.85 | 11.90 | 90.54K |
| 2018-01-09 | 11.85 | 11.88 | ↑$0.03 (0.21%) | 11.83 | 11.90 | 533.16K |
| 2018-01-08 | 11.85 | 11.85 | ↑$0.00 (0.00%) | 11.80 | 11.85 | 54.01K |
| 2018-01-05 | 11.85 | 11.85 | ↑$0.00 (0.00%) | 11.80 | 11.85 | 54.66K |
| 2018-01-04 | 11.80 | 11.85 | ↑$0.05 (0.42%) | 11.80 | 11.85 | 47.02K |
| 2018-01-03 | 11.80 | 11.80 | ↑$0.00 (0.00%) | 11.80 | 11.85 | 29.32K |
| 2018-01-02 | 11.80 | 11.80 | ↑$0.00 (0.00%) | 11.80 | 11.85 | 25.84K |
| 2017-12-29 | 11.85 | 11.85 | ↑$0.00 (0.00%) | 11.80 | 11.85 | 30.73K |
| 2017-12-28 | 11.80 | 11.85 | ↑$0.05 (0.42%) | 11.80 | 11.90 | 333.29K |
| 2017-12-27 | 11.80 | 11.83 | ↑$0.02 (0.21%) | 11.80 | 11.85 | 20.85K |
| 2017-12-26 | 11.80 | 11.85 | ↑$0.05 (0.42%) | 11.80 | 11.85 | 101.84K |
| 2017-12-22 | 11.83 | 11.80 | ↓$0.02 (-0.21%) | 11.80 | 11.85 | 15.22K |
| 2017-12-21 | 11.80 | 11.80 | ↑$0.00 (0.00%) | 11.80 | 11.85 | 30.16K |
| 2017-12-20 | 11.80 | 11.83 | ↑$0.02 (0.21%) | 11.80 | 11.85 | 65.14K |
| 2017-12-19 | 11.80 | 11.85 | ↑$0.05 (0.42%) | 11.80 | 11.85 | 39.12K |
| 2017-12-18 | 11.80 | 11.85 | ↑$0.05 (0.42%) | 11.80 | 11.85 | 23.76K |
| 2017-12-15 | 11.85 | 11.80 | ↓$0.05 (-0.42%) | 11.80 | 11.90 | 62.24K |
| 2017-12-14 | 11.85 | 11.83 | ↓$0.03 (-0.21%) | 11.80 | 11.90 | 66.81K |
| 2017-12-13 | 11.90 | 11.90 | ↑$0.00 (0.00%) | 11.85 | 11.90 | 58.19K |
| 2017-12-12 | 11.80 | 11.90 | ↑$0.10 (0.85%) | 11.80 | 11.90 | 247.80K |
| 2017-12-11 | 11.75 | 11.80 | ↑$0.05 (0.43%) | 11.75 | 11.85 | 80.42K |
| 2017-12-08 | 11.85 | 11.85 | ↑$0.00 (0.00%) | 11.78 | 11.85 | 76.02K |
| 2017-12-07 | 11.80 | 11.80 | ↑$0.00 (0.00%) | 11.75 | 11.85 | 177.64K |
| 2017-12-06 | 11.80 | 11.80 | ↑$0.00 (0.00%) | 11.75 | 11.85 | 229.51K |
| 2017-12-05 | 11.80 | 11.80 | ↑$0.00 (0.00%) | 11.80 | 11.85 | 100.27K |
| 2017-12-04 | 11.85 | 11.85 | ↑$0.00 (0.00%) | 11.80 | 11.85 | 43.14K |
| 2017-12-01 | 11.85 | 11.83 | ↓$0.03 (-0.21%) | 11.80 | 11.85 | 54.32K |
| 2017-11-30 | 11.85 | 11.80 | ↓$0.05 (-0.42%) | 11.80 | 11.85 | 251.25K |
| 2017-11-29 | 11.85 | 11.83 | ↓$0.03 (-0.21%) | 11.80 | 11.85 | 85.27K |
| 2017-11-28 | 11.80 | 11.83 | ↑$0.02 (0.21%) | 11.80 | 11.85 | 411.49K |
Create an account or log in to view more rows.
$ENZY the best advice has been no stop losses. Would have cost a fortune!!!
$ENZY go green today and we gap up tomrrow
$ENZY love when bulls come out
$ENZY hold and buy… go green go!!!
$ENZY get ready bears and bulls
$ENZY what caused the sell off in an otherwise good tech market today?
$ENZY I like the stock!
$ENZY Was last two days consolidation??
$ENZY always with good potential for a long term Hodl
$ENZY Be patient !!