Enzo Biochem Inc (ENZ)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 2.7027027027 | 1.11 | 1.2 | 1.1 | 140230 | 1.16526549 | CS |
| 4 | 0.05 | 4.5871559633 | 1.09 | 1.2 | 0.995 | 157227 | 1.10679423 | CS |
| 12 | 0.07 | 6.54205607477 | 1.07 | 1.275 | 0.9901 | 128138 | 1.11406124 | CS |
| 26 | -0.27 | -19.1489361702 | 1.41 | 1.41 | 0.9901 | 116636 | 1.19116533 | CS |
| 52 | -0.26 | -18.5714285714 | 1.4 | 1.7099 | 0.9901 | 163216 | 1.36908263 | CS |
| 156 | -1.84 | -61.744966443 | 2.98 | 4.15 | 0.9901 | 206002 | 2.22474746 | CS |
| 260 | -2.59 | -69.436997319 | 3.73 | 5.5 | 0.9901 | 358966 | 2.77834187 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 1.1399999 | 0.01 | 0.88 | 1.15 | 1.16 | 1.1299999 | 104022 |
| 1721342400 | 1.1299999 | -0.04 | -3.42 | 1.18 | 1.18 | 1.1299999 | 102107 |
| 1721256000 | 1.17 | -0.01 | -0.85 | 1.19 | 1.19 | 1.15 | 254730 |
| 1721169600 | 1.18 | 0.01 | 0.85 | 1.17 | 1.1901 | 1.1 | 164311 |
| 1721083200 | 1.17 | 0.01 | 0.86 | 1.16 | 1.2 | 1.15 | 92158 |
| 1720824000 | 1.16 | 0.05 | 4.50 | 1.11 | 1.16 | 1.1 | 87843 |
| 1720737600 | 1.11 | 0.03 | 2.78 | 1.09 | 1.12 | 1.08 | 94353 |
| 1720651200 | 1.08 | 0.02 | 1.89 | 1.06 | 1.09 | 1 | 247280 |
| 1720564800 | 1.06 | 0.02 | 1.92 | 1.03 | 1.06 | 1.03 | 93516 |
| 1720478400 | 1.04 | -0.02 | -1.89 | 1.03 | 1.06 | 1.01 | 62871 |
| 1720219200 | 1.06 | -0.01 | -0.93 | 1.04 | 1.06 | 1 | 148832 |
| 1720040640 | 1.07 | 0 | 0.00 | 1.08 | 1.08 | 0.995 | 106851 |
| 1719960000 | 1.07 | -0.04 | -3.60 | 1.11 | 1.1299999 | 1.07 | 24984 |
| 1719873600 | 1.11 | 0.02 | 1.83 | 1.07 | 1.1299999 | 1.06 | 110411 |
| 1719614400 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1719528000 | 1.09 | 0.01 | 0.93 | 1.09 | 1.09 | 1.02 | 427655 |
| 1719441600 | 1.08 | -0.01 | -0.92 | 1.08 | 1.1 | 1.03 | 180411 |
| 1719355200 | 1.09 | -0.01 | -0.91 | 1.08 | 1.1 | 1.06 | 252401 |
| 1719268800 | 1.1 | -0.02 | -1.79 | 1.15 | 1.15 | 1.065 | 169602 |
| 1719009600 | 1.12 | 0.03 | 2.75 | 1.09 | 1.12 | 1.055 | 209770 |
| 1718923200 | 1.09 | 0.01 | 0.93 | 1.12 | 1.15 | 1.06 | 181485 |
| 1718750400 | 1.08 | -0.03 | -2.70 | 1.09 | 1.1299999 | 1.07 | 82329 |
| 1718664000 | 1.11 | -0.05 | -4.31 | 1.16 | 1.16 | 1.09 | 88498 |
| 1718404800 | 1.16 | 0.03 | 2.65 | 1.24 | 1.24 | 1.08 | 194437 |
| 1718318400 | 1.1299999 | -0.03 | -2.59 | 1.1299999 | 1.15 | 1.1 | 76722 |
| 1718232000 | 1.16 | -0.03 | -2.52 | 1.17 | 1.18 | 1.15 | 53070 |
| 1718145600 | 1.19 | 0.03 | 2.59 | 1.16 | 1.19 | 1.1299999 | 43040 |
| 1718059200 | 1.16 | 0.03 | 2.65 | 1.12 | 1.1802 | 1.1 | 84190 |
| 1717800000 | 1.1299999 | -0.04 | -3.42 | 1.17 | 1.1763999 | 1.12 | 76096 |
| 1717713600 | 1.17 | 0.01 | 0.86 | 1.15 | 1.2 | 1.15 | 19594 |
| 1717627200 | 1.16 | 0.01 | 0.87 | 1.18 | 1.18 | 1.1 | 39367 |
| 1717540800 | 1.15 | -0.05 | -4.17 | 1.18 | 1.2299 | 1.11 | 113277 |
| 1717454400 | 1.2 | 0.01 | 0.84 | 1.21 | 1.2399 | 1.1399999 | 138427 |
| 1717195200 | 1.19 | 0.03 | 2.59 | 1.19 | 1.23 | 1.1319999 | 82342 |
| 1717108800 | 1.16 | -0.09 | -7.20 | 1.25 | 1.25 | 1.1299999 | 339772 |
| 1717022400 | 1.25 | 0.07 | 5.93 | 1.18 | 1.275 | 1.17 | 282236 |
| 1716936000 | 1.18 | 0.11 | 10.28 | 1.11 | 1.2 | 1.07 | 341998 |
| 1716590400 | 1.07 | 0.02 | 1.90 | 1.03 | 1.08 | 1.03 | 50519 |
| 1716504000 | 1.05 | -0.01 | -0.94 | 1.05 | 1.09 | 1.045 | 116502 |
| 1716417600 | 1.06 | 0.01 | 0.95 | 1.07 | 1.11 | 1.03 | 228400 |
| 1716331200 | 1.05 | -0.06 | -5.41 | 1.09 | 1.11 | 1.05 | 60745 |
| 1716244800 | 1.11 | 0.02 | 1.83 | 1.12 | 1.1298999 | 1.08 | 42397 |
| 1715985600 | 1.09 | -0.02 | -1.80 | 1.12 | 1.1297 | 1.07 | 31340 |
| 1715899200 | 1.11 | 0.01 | 0.91 | 1.11 | 1.1391 | 1.09 | 105655 |
| 1715812800 | 1.1 | 0.01 | 0.92 | 1.11 | 1.11 | 1.06 | 48395 |
| 1715726400 | 1.09 | 0 | 0.00 | 1.12 | 1.12 | 1.06 | 81861 |
| 1715640000 | 1.09 | 0.05 | 4.81 | 1.06 | 1.12 | 1.06 | 255765 |
| 1715380800 | 1.04 | 0 | 0.00 | 1.06 | 1.06 | 1.03 | 79316 |
| 1715294400 | 1.04 | -0.08 | -7.14 | 1.1299999 | 1.1299999 | 1.04 | 133872 |
| 1715208000 | 1.12 | 0.03 | 2.75 | 1.07 | 1.12 | 1.07 | 92722 |
| 1715121600 | 1.09 | 0.02 | 1.87 | 1.07 | 1.12 | 1.07 | 82967 |
| 1715035200 | 1.07 | 0.03 | 2.88 | 1.02 | 1.09 | 0.9901 | 291554 |
| 1714776000 | 1.04 | 0 | 0.00 | 1.04 | 1.08 | 1.025 | 73102 |
| 1714689600 | 1.04 | 0 | 0.00 | 1.05 | 1.06 | 1.03 | 46577 |
| 1714603200 | 1.04 | 0 | 0.00 | 1.03 | 1.05 | 1.03 | 50051 |
| 1714516800 | 1.04 | -0.02 | -1.89 | 1.04 | 1.06 | 1.01 | 89673 |
| 1714430400 | 1.06 | 0.01 | 0.95 | 1.07 | 1.08 | 1.05 | 32458 |
| 1714171200 | 1.05 | -0.02 | -1.87 | 1.07 | 1.07 | 1.04 | 114913 |
| 1714084800 | 1.07 | 0.01 | 0.94 | 1.04 | 1.09 | 1.04 | 74257 |
| 1713998400 | 1.06 | -0.03 | -2.75 | 1.1 | 1.1 | 1.05 | 77036 |
| 1713912000 | 1.09 | 0 | 0.00 | 1.1 | 1.11 | 1.08 | 76123 |
| 1713825600 | 1.09 | 0 | 0.00 | 1.08 | 1.11 | 1.07 | 120187 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
