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 | 0.05 | 4.5871559633 | 1.09 | 1.14 | 1.09 | 36122 | 1.11375983 | CS |
| 4 | 0.03 | 2.7027027027 | 1.11 | 1.165 | 1.07 | 40178 | 1.12968535 | CS |
| 12 | 0.05 | 4.5871559633 | 1.09 | 1.2 | 0.995 | 82025 | 1.11079569 | CS |
| 26 | -0.08 | -6.55737704918 | 1.22 | 1.3 | 0.9901 | 99538 | 1.12668315 | CS |
| 52 | -0.22 | -16.1764705882 | 1.36 | 1.5 | 0.9901 | 103852 | 1.23483725 | CS |
| 156 | -2.47 | -68.4210526316 | 3.61 | 4.15 | 0.9901 | 184625 | 2.0723233 | CS |
| 260 | -2.4 | -67.7966101695 | 3.54 | 5.5 | 0.9901 | 355534 | 2.75648464 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 1.1399999 | 0.03 | 2.70 | 1.12 | 1.1399999 | 1.12 | 49919 |
| 1726699200 | 1.11 | -0.01 | -0.89 | 1.11 | 1.1399999 | 1.11 | 45142 |
| 1726612800 | 1.12 | 0.01 | 0.90 | 1.12 | 1.1299999 | 1.11 | 41711 |
| 1726526400 | 1.11 | 0 | 0.00 | 1.1 | 1.1299999 | 1.1 | 26863 |
| 1726267200 | 1.11 | -0.02 | -1.77 | 1.12 | 1.1299999 | 1.1 | 53798 |
| 1726180800 | 1.1299999 | 0.02 | 1.80 | 1.09 | 1.1299999 | 1.09 | 13098 |
| 1726094400 | 1.11 | -0.02 | -1.77 | 1.1 | 1.1399999 | 1.09 | 62898 |
| 1726008000 | 1.1299999 | -0.01 | -0.88 | 1.12 | 1.1399999 | 1.1 | 79635 |
| 1725921600 | 1.1399999 | 0.02 | 1.79 | 1.12 | 1.1399999 | 1.09 | 15096 |
| 1725662400 | 1.12 | 0.01 | 0.90 | 1.1299999 | 1.1299999 | 1.09 | 9906 |
| 1725576000 | 1.11 | -0.01 | -0.89 | 1.11 | 1.1299999 | 1.07 | 25191 |
| 1725489600 | 1.12 | -0.01 | -0.88 | 1.1399999 | 1.1399999 | 1.1 | 23287 |
| 1725403200 | 1.1299999 | -0.01 | -0.88 | 1.12 | 1.1399999 | 1.07 | 85144 |
| 1725057600 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.15 | 1.1299999 | 11648 |
| 1724971200 | 1.15 | -0.01 | -0.86 | 1.1299999 | 1.165 | 1.12 | 52616 |
| 1724884800 | 1.16 | 0.02 | 1.75 | 1.12 | 1.16 | 1.12 | 71326 |
| 1724798400 | 1.1399999 | 0.01 | 0.88 | 1.1299999 | 1.15 | 1.12 | 34139 |
| 1724712000 | 1.1299999 | -0.01 | -0.88 | 1.12 | 1.1399999 | 1.12 | 13317 |
| 1724452800 | 1.1399999 | 0 | 0.00 | 1.1299999 | 1.16 | 1.12 | 56933 |
| 1724366400 | 1.1399999 | 0.03 | 2.70 | 1.11 | 1.1399999 | 1.11 | 41642 |
| 1724280000 | 1.11 | 0 | 0.00 | 1.09 | 1.1399999 | 1.09 | 38789 |
| 1724193600 | 1.11 | -0.01 | -0.89 | 1.12 | 1.1399999 | 1.1 | 76217 |
| 1724107200 | 1.12 | -0.01 | -0.88 | 1.1399999 | 1.1399999 | 1.11 | 41426 |
| 1723848000 | 1.1299999 | 0.02 | 1.80 | 1.11 | 1.1299999 | 1.1 | 86313 |
| 1723761600 | 1.11 | 0.01 | 0.91 | 1.09 | 1.1399999 | 1.09 | 82623 |
| 1723675200 | 1.1 | 0.02 | 1.85 | 1.08 | 1.1 | 1.07 | 84115 |
| 1723588800 | 1.08 | 0.03 | 2.86 | 1.06 | 1.11 | 1.03 | 315618 |
| 1723502400 | 1.05 | -0.01 | -0.94 | 1.1 | 1.11 | 1.04 | 54409 |
| 1723243200 | 1.06 | -0.02 | -1.85 | 1.06 | 1.08 | 1.05 | 118142 |
| 1723156800 | 1.08 | 0.01 | 0.93 | 1.11 | 1.11 | 1.07 | 32199 |
| 1723070400 | 1.07 | 0.01 | 0.94 | 1.07 | 1.08 | 1.055 | 53782 |
| 1722984000 | 1.06 | 0 | 0.00 | 1.06 | 1.08 | 1.06 | 49670 |
| 1722897600 | 1.06 | -0.04 | -3.64 | 1.03 | 1.09 | 1.02 | 132218 |
| 1722638400 | 1.1 | -0.02 | -1.79 | 1.11 | 1.11 | 1.085 | 127523 |
| 1722552000 | 1.12 | -0.02 | -1.75 | 1.1299999 | 1.1399999 | 1.114 | 54291 |
| 1722465600 | 1.1399999 | 0.01 | 0.88 | 1.1299999 | 1.1399999 | 1.12 | 47858 |
| 1722379200 | 1.1299999 | 0.01 | 0.89 | 1.11 | 1.15 | 1.11 | 68940 |
| 1722292800 | 1.12 | -0.03 | -2.61 | 1.15 | 1.15 | 1.11 | 45157 |
| 1722033600 | 1.15 | 0.01 | 0.88 | 1.12 | 1.155 | 1.12 | 53740 |
| 1721947200 | 1.1399999 | -0.03 | -2.56 | 1.17 | 1.17 | 1.1242 | 73697 |
| 1721860800 | 1.17 | 0.03 | 2.63 | 1.15 | 1.17 | 1.1299999 | 28698 |
| 1721774400 | 1.1399999 | -0.03 | -2.56 | 1.17 | 1.17 | 1.1299999 | 65287 |
| 1721688000 | 1.17 | 0.03 | 2.63 | 1.1399999 | 1.17 | 1.12 | 59392 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
