Enzo Biochem Inc (ENZ)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2031 | -21.8387096774 | 0.93 | 0.93 | 0.6823 | 565281 | 0.71294982 | CS |
| 4 | -0.2731 | -27.31 | 1 | 1.1287 | 0.6823 | 235450 | 0.837024 | CS |
| 12 | -0.3931 | -35.0982142857 | 1.12 | 1.19 | 0.6823 | 143100 | 0.96176224 | CS |
| 26 | -0.4231 | -36.7913043478 | 1.15 | 1.2 | 0.6823 | 114438 | 1.02473831 | CS |
| 52 | -0.6731 | -48.0785714286 | 1.4 | 1.5 | 0.6823 | 110555 | 1.121178 | CS |
| 156 | -2.4531 | -77.141509434 | 3.18 | 3.51 | 0.6823 | 179410 | 1.85802593 | CS |
| 260 | -1.8931 | -72.2557251908 | 2.62 | 5.5 | 0.6823 | 358263 | 2.7159437 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 0.7269 | -0.0141 | -1.90 | 0.745 | 0.745 | 0.71 | 34679 |
| 1734997200 | 0.741 | -0.0217 | -2.85 | 0.76 | 0.78 | 0.74 | 96498 |
| 1734738000 | 0.7627 | 0.0502 | 7.05 | 0.71 | 0.78 | 0.71 | 438440 |
| 1734651600 | 0.7125 | 0.0074001 | 1.05 | 0.715 | 0.76 | 0.7 | 203963 |
| 1734565200 | 0.7050999 | 0.0050999 | 0.73 | 0.7129 | 0.72685 | 0.6906 | 318990 |
| 1734478800 | 0.7 | -0.31 | -30.69 | 0.92 | 0.92 | 0.6823 | 1711083 |
| 1734392400 | 1.01 | -0.01 | -0.98 | 1.01 | 1.03 | 1.01 | 83691 |
| 1734133200 | 1.02 | -0.01 | -0.97 | 1.04 | 1.04 | 1 | 146724 |
| 1734046800 | 1.03 | 0 | 0.00 | 1.03 | 1.04 | 1.025 | 93910 |
| 1733960400 | 1.03 | -0.03 | -2.83 | 1.04 | 1.06 | 1.03 | 48870 |
| 1733874000 | 1.06 | 0.01 | 0.95 | 1.05 | 1.08 | 1.04 | 73357 |
| 1733787600 | 1.05 | 0 | 0.00 | 1.05 | 1.075 | 1.04 | 87592 |
| 1733528400 | 1.05 | 0.01 | 0.96 | 1.03 | 1.09 | 1.03 | 51759 |
| 1733442000 | 1.04 | -0.02 | -1.89 | 1.05 | 1.05 | 1.025 | 55318 |
| 1733355600 | 1.06 | -0.01 | -0.93 | 1.0684 | 1.08 | 1.04 | 47480 |
| 1733269200 | 1.07 | 0 | 0.00 | 1.06 | 1.1287 | 1.035 | 221459 |
| 1733182800 | 1.07 | -0.01 | -0.93 | 1.08 | 1.1 | 1.06 | 180718 |
| 1732917840 | 1.08 | 0.05 | 4.85 | 1.07 | 1.1 | 1.06 | 202510 |
| 1732750800 | 1.03 | -0.01 | -0.96 | 1.0548 | 1.07 | 1.02 | 99902 |
| 1732664400 | 1.04 | 0.07 | 6.67 | 1.0149999 | 1.05 | 1.0149999 | 192387 |
| 1732578000 | 0.975 | 0.005 | 0.52 | 0.96 | 1 | 0.9451 | 204540 |
| 1732318800 | 0.97 | 0 | 0.00 | 0.99 | 0.99 | 0.9302 | 106099 |
| 1732232400 | 0.97 | -0.0171 | -1.73 | 0.9901 | 1.02 | 0.9602 | 163264 |
| 1732146000 | 0.9871 | -0.0229 | -2.27 | 1 | 1.02 | 0.97 | 102444 |
| 1732059600 | 1.01 | -0.01 | -0.98 | 1.03 | 1.04 | 1.01 | 105842 |
| 1731973200 | 1.02 | -0.02 | -1.92 | 1.04 | 1.06 | 1.02 | 82881 |
| 1731714000 | 1.04 | -0.1 | -8.77 | 1.05 | 1.06 | 1.02 | 182066 |
| 1731627600 | 1.1399999 | 0 | 0.00 | 1.15 | 1.16 | 1.12 | 199519 |
| 1731541200 | 1.1399999 | -0.02 | -1.72 | 1.1509 | 1.16 | 1.1299999 | 127662 |
| 1731454800 | 1.16 | 0.02 | 1.75 | 1.15 | 1.16 | 1.1399999 | 83119 |
| 1731368400 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.18 | 1.1299999 | 192422 |
| 1731109200 | 1.15 | 0.02 | 1.77 | 1.1399999 | 1.15 | 1.12 | 114762 |
| 1731022800 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.15 | 1.12 | 156106 |
| 1730936400 | 1.1299999 | 0.01 | 0.89 | 1.1399999 | 1.145 | 1.12 | 172229 |
| 1730850000 | 1.12 | -0.01 | -0.88 | 1.1296 | 1.1399999 | 1.11 | 143439 |
| 1730763600 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.145 | 1.09 | 278052 |
| 1730500800 | 1.1299999 | -0.02 | -1.74 | 1.1399999 | 1.16 | 1.1299999 | 45772 |
| 1730414400 | 1.15 | 0 | 0.00 | 1.17 | 1.1765 | 1.12 | 66465 |
| 1730328000 | 1.15 | 0.02 | 1.77 | 1.1399999 | 1.19 | 1.1398 | 317682 |
| 1730241600 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.1399999 | 1.12 | 21721 |
| 1730155200 | 1.12 | -0.02 | -1.75 | 1.15 | 1.15 | 1.12 | 38309 |
| 1729896000 | 1.1399999 | -0.02 | -1.72 | 1.17 | 1.17 | 1.135 | 20938 |
| 1729809600 | 1.16 | 0.02 | 1.75 | 1.1399999 | 1.16 | 1.118 | 35557 |
| 1729723200 | 1.1399999 | -0.02 | -1.72 | 1.18 | 1.18 | 1.1299999 | 43448 |
| 1729636800 | 1.16 | 0.02 | 1.75 | 1.1399999 | 1.18 | 1.1399999 | 100107 |
| 1729550400 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.16 | 1.1299999 | 40918 |
| 1729291200 | 1.15 | 0.02 | 1.77 | 1.15 | 1.15 | 1.1196 | 78449 |
| 1729204800 | 1.1299999 | 0 | 0.00 | 1.11 | 1.15 | 1.11 | 25716 |
| 1729118400 | 1.1299999 | 0 | 0.00 | 1.12 | 1.15 | 1.12 | 36343 |
| 1729032000 | 1.1299999 | 0 | 0.00 | 1.12 | 1.15 | 1.12 | 51148 |
| 1728945600 | 1.1299999 | -0.01 | -0.88 | 1.1299999 | 1.15 | 1.1299999 | 42287 |
| 1728686400 | 1.1399999 | 0.02 | 1.79 | 1.12 | 1.15 | 1.12 | 49674 |
| 1728600000 | 1.12 | -0.02 | -1.75 | 1.1399999 | 1.17 | 1.12 | 111674 |
| 1728513600 | 1.1399999 | 0.01 | 0.88 | 1.1299999 | 1.1399999 | 1.12 | 32398 |
| 1728427200 | 1.1299999 | 0 | 0.00 | 1.15 | 1.15 | 1.12 | 14683 |
| 1728340800 | 1.1299999 | -0.01 | -0.88 | 1.1299999 | 1.1399999 | 1.11 | 32464 |
| 1728081600 | 1.1399999 | 0.01 | 0.88 | 1.1399999 | 1.16 | 1.11 | 91948 |
| 1727995200 | 1.1299999 | -0.01 | -0.88 | 1.1399999 | 1.15 | 1.12 | 17500 |
| 1727908800 | 1.1399999 | 0.03 | 2.70 | 1.0984 | 1.15 | 1.0984 | 53385 |
| 1727822400 | 1.11 | -0.01 | -0.89 | 1.12 | 1.1298999 | 1.09 | 90682 |
| 1727735520 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.15 | 1.1 | 81313 |
| 1727476800 | 1.1299999 | -0.01 | -0.88 | 1.1299999 | 1.1299999 | 1.09 | 60153 |
| 1727390400 | 1.1399999 | 0.02 | 1.79 | 1.11 | 1.15 | 1.0995 | 298121 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
