Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enzo Biochem (NY: ENZ )

1.150 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 5.160 5.230 5.020 5.180 262,954 -0.01(-0.19%)
Nov 27, 2009 5.170 5.300 5.070 5.190 104,420 -0.19(-3.53%)
Nov 25, 2009 5.470 5.570 5.260 5.380 150,933 -0.04(-0.74%)
Nov 24, 2009 6.060 6.060 5.280 5.420 415,748 -0.62(-10.26%)
Nov 23, 2009 6.070 6.170 5.930 6.040 194,453 +0.14(+2.37%)
Nov 20, 2009 5.830 5.950 5.750 5.900 168,267 +0.03(+0.51%)
Nov 19, 2009 6.140 6.140 5.770 5.870 160,878 -0.32(-5.17%)
Nov 18, 2009 6.240 6.290 6.110 6.190 131,056 -0.05(-0.80%)
Nov 17, 2009 5.980 6.495 5.900 6.240 383,281 +0.24(+4.00%)
Nov 16, 2009 5.810 6.000 5.720 6.000 221,873 +0.26(+4.53%)
Nov 13, 2009 5.670 5.840 5.530 5.740 168,942 +0.15(+2.68%)
Nov 12, 2009 5.780 5.870 5.550 5.590 184,608 -0.19(-3.29%)
Nov 11, 2009 5.770 5.810 5.590 5.780 155,016 +0.10(+1.76%)
Nov 10, 2009 5.570 5.780 5.570 5.680 135,456 +0.08(+1.43%)
Nov 09, 2009 5.710 5.750 5.560 5.600 148,780 -0.06(-1.06%)
Nov 06, 2009 5.910 5.930 5.570 5.660 204,460 -0.33(-5.51%)
Nov 05, 2009 5.550 6.050 5.540 5.990 372,498 +0.67(+12.59%)
Nov 04, 2009 5.190 5.400 5.150 5.320 237,233 +0.18(+3.50%)
Nov 03, 2009 5.470 5.510 5.070 5.140 288,441 -0.37(-6.72%)
Nov 02, 2009 5.750 5.750 5.398 5.510 110,616 +0.00(+0.00%)
Oct 30, 2009 5.750 5.800 5.290 5.510 229,422 -0.29(-5.00%)
Oct 29, 2009 5.810 5.930 5.680 5.800 141,201 +0.04(+0.69%)
Oct 28, 2009 6.100 6.250 5.720 5.760 205,799 -0.41(-6.65%)
Oct 27, 2009 6.520 6.550 6.100 6.170 194,535 -0.30(-4.64%)
Oct 26, 2009 6.750 6.910 6.400 6.470 203,023 -0.29(-4.29%)
Oct 23, 2009 6.860 6.860 6.720 6.760 202,810 -0.28(-3.98%)
Oct 22, 2009 6.860 7.080 6.810 7.040 143,999 +0.19(+2.77%)
Oct 21, 2009 6.860 7.110 6.820 6.850 225,115 -0.05(-0.72%)
Oct 20, 2009 6.900 6.960 6.840 6.900 214,347 -0.20(-2.82%)
Oct 19, 2009 6.820 7.235 6.800 7.100 185,882 +0.29(+4.26%)
Oct 16, 2009 7.250 7.300 6.800 6.810 279,545 -0.52(-7.09%)
Oct 15, 2009 7.590 7.790 7.310 7.330 202,143 -0.33(-4.31%)
Oct 14, 2009 7.400 7.750 7.300 7.660 95,559 +0.31(+4.22%)
Oct 13, 2009 7.230 7.390 7.080 7.350 89,438 +0.09(+1.24%)
Oct 12, 2009 7.300 7.340 7.060 7.260 79,602 -0.08(-1.09%)
Oct 09, 2009 7.460 7.520 7.195 7.340 95,858 -0.10(-1.34%)
Oct 08, 2009 7.220 7.810 7.220 7.440 180,631 +0.30(+4.20%)
Oct 07, 2009 6.920 7.320 6.850 7.140 180,624 +0.22(+3.18%)
Oct 06, 2009 6.800 7.100 6.760 6.920 123,690 +0.15(+2.22%)
Oct 05, 2009 6.910 6.950 6.360 6.770 306,717 -0.11(-1.60%)
Oct 02, 2009 6.700 7.080 6.660 6.880 82,533 +0.03(+0.44%)
Oct 01, 2009 7.010 7.040 6.820 6.850 140,187 -0.23(-3.25%)
Sep 30, 2009 7.310 7.400 6.670 7.080 226,497 -0.21(-2.88%)
Sep 29, 2009 7.640 7.640 7.250 7.290 103,023 -0.30(-3.95%)
Sep 28, 2009 7.400 7.780 7.370 7.590 124,352 +0.22(+2.99%)
Sep 25, 2009 7.380 7.710 7.300 7.370 79,842 +0.00(+0.00%)
Sep 24, 2009 7.580 7.980 7.330 7.370 384,124 -0.21(-2.77%)
Sep 23, 2009 6.810 7.950 6.810 7.580 452,204 +0.76(+11.14%)
Sep 22, 2009 7.100 7.115 6.550 6.820 284,888 -0.23(-3.26%)
Sep 21, 2009 7.050 7.250 6.810 7.050 271,429 -0.03(-0.42%)
Sep 18, 2009 6.300 7.250 6.290 7.080 589,481 +0.82(+13.10%)
Sep 17, 2009 6.000 6.280 5.980 6.260 196,028 +0.52(+9.06%)
Sep 16, 2009 5.770 5.990 5.690 5.740 103,869 +0.01(+0.17%)
Sep 15, 2009 5.760 5.850 5.600 5.730 116,255 -0.03(-0.52%)
Sep 14, 2009 5.520 5.850 5.500 5.760 81,012 +0.20(+3.60%)
Sep 11, 2009 5.350 5.600 5.350 5.560 78,128 +0.21(+3.93%)
Sep 10, 2009 5.310 5.510 5.283 5.350 189,946 +0.01(+0.19%)
Sep 09, 2009 5.420 5.460 5.270 5.340 55,608 -0.10(-1.84%)
Sep 08, 2009 5.500 5.540 5.300 5.440 70,206 -0.02(-0.37%)
Sep 04, 2009 5.170 5.470 5.120 5.460 90,608 +0.26(+5.00%)
Sep 03, 2009 5.200 5.230 5.010 5.200 82,530 +0.01(+0.19%)
Sep 02, 2009 5.020 5.270 5.010 5.190 50,315 +0.17(+3.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.