ENZN

Enzon (QX) Historical Data

ENZN Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2021 0.61454 -0.03546 -5.46% 0.6698 0.67 0.60 79,062
Feb 23 2021 0.65 0.00 +0.00% 0.73735 0.73735 0.59 0
Feb 23 2021 0.65 -0.03 -4.41% 0.73735 0.73735 0.59 104,741
Feb 22 2021 0.68 0.06 9.68% 0.7545 0.7545 0.64 129,812
Feb 19 2021 0.62 -0.0001 -0.02% 0.62 0.65 0.4986 101,620
Feb 18 2021 0.6201 0.00 +0.00% 0.63 0.72 0.611 0
Feb 18 2021 0.6201 -0.0149 -2.35% 0.63 0.72 0.611 153,726
Feb 17 2021 0.635 -0.065 -9.29% 0.73 0.7399 0.62 496,057
Feb 16 2021 0.70 0.00 +0.00% 0.73 0.745 0.68 0
Feb 16 2021 0.70 -0.005 -0.71% 0.73 0.745 0.68 406,517
Feb 15 2021 0.705 0.00 +0.00% 0.73 0.755 0.65 0
Feb 12 2021 0.705 -0.025 -3.42% 0.73 0.755 0.65 362,777
Feb 11 2021 0.73 0.00 +0.00% 0.73 0.789 0.578 0
Feb 11 2021 0.73 0.1272 21.1% 0.73 0.789 0.578 593,457
Feb 10 2021 0.6028 -0.1972 -24.65% 0.79 0.85495 0.345 353,059
Feb 09 2021 0.80 0.00 +0.00% 0.78 0.8301 0.73 0
Feb 09 2021 0.80 -0.035 -4.19% 0.78 0.8301 0.73 231,996
Feb 08 2021 0.835 0.00 +0.00% 0.787 0.8599 0.77 0
Feb 08 2021 0.835 0.0515 6.57% 0.787 0.8599 0.77 446,210
Feb 05 2021 0.7835 0.1735 28.44% 0.64 0.80 0.61 685,777
Feb 04 2021 0.61 0.04 7.02% 0.58 0.65 0.56 218,078
Feb 03 2021 0.57 -0.02 -3.39% 0.598 0.598 0.53 323,236
Feb 02 2021 0.59 0.00 +0.00% 0.504 0.59 0.4698 0
Feb 02 2021 0.59 0.1102 22.97% 0.504 0.59 0.4698 341,877
Feb 01 2021 0.4798 0.00 +0.00% 0.44 0.4888 0.42 0
Feb 01 2021 0.4798 0.0398 9.05% 0.44 0.4888 0.42 269,777
Jan 29 2021 0.44 0.00 0.0% 0.44 0.45 0.40 236,437
Jan 28 2021 0.44 0.00 +0.00% 0.44 0.44 0.36 0
Jan 28 2021 0.44 0.01 2.33% 0.44 0.44 0.36 949,777
Jan 27 2021 0.43 0.03025 7.57% 0.40 0.43 0.36 250,836
Jan 26 2021 0.39975 -0.02525 -5.94% 0.44 0.44 0.382 316,340
Jan 25 2021 0.425 -0.005 -1.16% 0.4427 0.449 0.39 471,441
Jan 22 2021 0.43 0.00 +0.00% 0.42 0.44605 0.366 0
Jan 22 2021 0.43 0.0075 1.78% 0.42 0.44605 0.366 436,465
Jan 21 2021 0.4225 0.00 +0.00% 0.34 0.4225 0.33 0
Jan 21 2021 0.4225 0.09245 28.01% 0.34 0.4225 0.33 714,988
Jan 20 2021 0.33005 0.01855 5.96% 0.338 0.34 0.311 177,777
Jan 19 2021 0.3115 0.0115 3.83% 0.31 0.33 0.2902 50,777
Jan 18 2021 0.30 0.00 +0.00% 0.31 0.35 0.2801 0
Jan 15 2021 0.30 0.00 +0.00% 0.31 0.35 0.2801 0
Jan 15 2021 0.30 -0.015 -4.76% 0.31 0.35 0.2801 907,041
Jan 14 2021 0.315 -0.021 -6.25% 0.34 0.34 0.275 925,905
Jan 13 2021 0.336 -0.014 -4.0% 0.35 0.35 0.33196 259,496
Jan 12 2021 0.35 0.01495 4.46% 0.34 0.35 0.33 114,757
Jan 11 2021 0.33505 -0.00245 -0.73% 0.333 0.362 0.325 1,354,846
Jan 08 2021 0.3375 0.0275 8.87% 0.31 0.345 0.2855 1,512,499
Jan 07 2021 0.31 0.00 +0.00% 0.29 0.31 0.27 0
Jan 07 2021 0.31 0.025 8.77% 0.29 0.31 0.27 949,274
Jan 06 2021 0.285 0.015 5.56% 0.27455 0.3384 0.2475 780,167
Jan 05 2021 0.27 0.01285 5.0% 0.26 0.27 0.249965 178,686
Jan 04 2021 0.25715 0.00876 3.52% 0.2547 0.26 0.24 262,527
Jan 01 2021 0.248395 0.00 +0.00% 0.2401 0.25515 0.24 0
Dec 31 2020 0.248395 -0.02051 -7.63% 0.2401 0.25515 0.24 91,076
Dec 30 2020 0.2689 -0.0111 -3.96% 0.28 0.28 0.241 57,929
Dec 29 2020 0.28 0.0399 16.62% 0.24 0.28006 0.235 262,717
Dec 28 2020 0.2401 0.00 +0.00% 0.2547 0.2547 0.235 0
Dec 28 2020 0.2401 -0.0072 -2.91% 0.2547 0.2547 0.235 275,382
Dec 25 2020 0.2473 0.00 +0.00% 0.2475 0.25375 0.23 0
Dec 24 2020 0.2473 0.00 +0.00% 0.2475 0.25375 0.23 0
Dec 24 2020 0.2473 -0.0077 -3.02% 0.2475 0.25375 0.23 172,493
Dec 23 2020 0.255 -0.005 -1.92% 0.24 0.255 0.24 96,890
Dec 22 2020 0.26 0.00 0.0% 0.235 0.2645 0.235 257,362
Dec 21 2020 0.26 0.0115 4.63% 0.255 0.27 0.24505 58,414
Dec 18 2020 0.2485 0.0085 3.54% 0.24 0.27 0.24 204,624
Dec 17 2020 0.24 0.00 +0.00% 0.241 0.255 0.233 0
Dec 17 2020 0.24 -0.001 -0.41% 0.241 0.255 0.233 31,610
Dec 16 2020 0.241 -0.00645 -2.61% 0.247 0.254 0.2333 49,525
Dec 15 2020 0.24745 0.00 +0.00% 0.2325 0.255 0.2304 0
Dec 15 2020 0.24745 -0.00255 -1.02% 0.2325 0.255 0.2304 86,555
Dec 14 2020 0.25 0.0001 0.04% 0.23 0.28 0.23 247,236
Dec 11 2020 0.2499 0.0199 8.65% 0.2299 0.25 0.2203 521,839
Dec 10 2020 0.23 -0.01 -4.17% 0.2475 0.2475 0.2201 226,863
Dec 09 2020 0.24 0.00 +0.00% 0.23 0.24605 0.21 0
Dec 09 2020 0.24 0.01 4.35% 0.23 0.24605 0.21 386,312
Dec 08 2020 0.23 0.01545 7.2% 0.245 0.245 0.181 388,339
Dec 07 2020 0.21455 0.01115 5.48% 0.22 0.235 0.21 309,551
Dec 04 2020 0.2034 0.00 +0.00% 0.22 0.24175 0.20 0
Dec 04 2020 0.2034 0.00172 0.85% 0.22 0.24175 0.20 600,389
Dec 03 2020 0.20168 0.00 +0.00% 0.1775 0.2105 0.175 0
Dec 03 2020 0.20168 0.02468 13.94% 0.1775 0.2105 0.175 651,203
Dec 02 2020 0.177 0.00575 3.36% 0.1601 0.1825 0.1601 62,767
Dec 01 2020 0.17125 -0.00085 -0.49% 0.1825 0.185 0.17125 13,291
Nov 30 2020 0.1721 0.00 +0.00% 0.171 0.185 0.1605 0
Nov 30 2020 0.1721 -0.0099 -5.44% 0.171 0.185 0.1605 128,770
Nov 27 2020 0.182 0.00 +0.00% 0.1898 0.1898 0.1788 0
Nov 27 2020 0.182 0.00019 0.1% 0.1898 0.1898 0.1788 174,050


Your Recent History
USOTC
ENZN
Enzon (QX)
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.