Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Enzo Biochem (NY: ENZ )

1.090 -0.020 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 29, 2012 2.790 2.790 2.510 2.580 125,018 -0.19(-6.86%)
Feb 28, 2012 2.770 2.800 2.770 2.770 33,157 -0.01(-0.36%)
Feb 27, 2012 2.820 2.850 2.770 2.780 36,115 -0.08(-2.80%)
Feb 24, 2012 2.910 2.930 2.850 2.860 64,334 -0.05(-1.72%)
Feb 23, 2012 2.860 2.940 2.850 2.910 76,887 +0.07(+2.46%)
Feb 22, 2012 3.050 3.100 2.840 2.840 66,287 -0.21(-6.89%)
Feb 21, 2012 3.100 3.120 3.030 3.050 183,228 +0.06(+2.01%)
Feb 17, 2012 3.040 3.040 2.970 2.990 43,607 -0.03(-0.99%)
Feb 16, 2012 2.870 3.080 2.860 3.020 229,572 +0.16(+5.59%)
Feb 15, 2012 2.920 2.920 2.820 2.860 50,327 -0.04(-1.38%)
Feb 14, 2012 2.930 2.930 2.837 2.900 51,372 -0.04(-1.36%)
Feb 13, 2012 2.820 2.940 2.800 2.940 275,191 +0.17(+6.14%)
Feb 10, 2012 2.760 2.860 2.730 2.770 105,598 -0.03(-1.07%)
Feb 09, 2012 2.940 2.940 2.670 2.800 111,117 -0.13(-4.44%)
Feb 08, 2012 2.890 2.950 2.820 2.930 120,408 +0.04(+1.38%)
Feb 07, 2012 2.820 2.900 2.720 2.890 239,174 +0.03(+1.05%)
Feb 06, 2012 2.840 2.880 2.800 2.860 71,460 +0.00(+0.00%)
Feb 03, 2012 2.840 2.940 2.780 2.860 187,836 +0.06(+2.14%)
Feb 02, 2012 2.660 2.800 2.640 2.800 105,066 +0.11(+4.09%)
Feb 01, 2012 2.560 2.700 2.510 2.690 140,980 +0.14(+5.49%)
Jan 31, 2012 2.580 2.580 2.480 2.550 100,403 +0.00(+0.00%)
Jan 30, 2012 2.580 2.580 2.440 2.550 93,479 -0.09(-3.41%)
Jan 27, 2012 2.440 2.640 2.400 2.640 57,259 +0.18(+7.32%)
Jan 26, 2012 2.420 2.470 2.390 2.460 60,476 +0.05(+2.07%)
Jan 25, 2012 2.360 2.420 2.360 2.410 67,029 +0.04(+1.69%)
Jan 24, 2012 2.290 2.380 2.280 2.370 91,222 +0.06(+2.60%)
Jan 23, 2012 2.340 2.340 2.280 2.310 49,795 -0.04(-1.70%)
Jan 20, 2012 2.320 2.380 2.290 2.350 104,914 +0.02(+0.86%)
Jan 19, 2012 2.317 2.340 2.260 2.330 46,640 +0.03(+1.30%)
Jan 18, 2012 2.260 2.330 2.250 2.300 47,915 +0.02(+0.88%)
Jan 17, 2012 2.330 2.350 2.270 2.280 87,146 -0.03(-1.30%)
Jan 13, 2012 2.270 2.330 2.270 2.310 54,083 -0.02(-0.86%)
Jan 12, 2012 2.350 2.350 2.250 2.330 69,955 -0.02(-0.85%)
Jan 11, 2012 2.290 2.420 2.260 2.350 77,681 +0.04(+1.73%)
Jan 10, 2012 2.270 2.310 2.210 2.310 78,614 +0.08(+3.59%)
Jan 09, 2012 2.220 2.270 2.210 2.230 52,216 +0.00(+0.00%)
Jan 06, 2012 2.270 2.270 2.150 2.230 124,603 -0.05(-2.19%)
Jan 05, 2012 2.240 2.290 2.180 2.280 25,638 +0.02(+0.88%)
Jan 04, 2012 2.330 2.350 2.260 2.260 34,482 +0.02(+0.89%)
Dec 30, 2011 2.260 2.270 2.150 2.240 143,834 -0.02(-0.88%)
Dec 29, 2011 2.200 2.270 2.160 2.260 166,494 +0.09(+4.15%)
Dec 28, 2011 2.170 2.200 2.160 2.170 206,263 -0.01(-0.46%)
Dec 27, 2011 2.160 2.220 2.160 2.180 78,381 +0.00(+0.00%)
Dec 23, 2011 2.180 2.200 2.160 2.180 92,075 -0.02(-0.91%)
Dec 21, 2011 2.060 2.200 2.050 2.200 170,511 +0.10(+4.76%)
Dec 20, 2011 2.120 2.140 2.050 2.100 177,408 +0.03(+1.45%)
Dec 19, 2011 2.120 2.130 2.040 2.070 149,517 -0.06(-2.82%)
Dec 16, 2011 2.200 2.210 2.055 2.130 446,775 -0.04(-1.84%)
Dec 15, 2011 2.240 2.260 2.090 2.170 130,352 -0.04(-1.81%)
Dec 14, 2011 2.070 2.220 2.030 2.210 131,704 +0.12(+5.74%)
Dec 13, 2011 2.390 2.390 2.060 2.090 176,331 -0.28(-11.81%)
Dec 12, 2011 2.280 2.380 2.280 2.370 174,067 +0.04(+1.72%)
Dec 09, 2011 2.130 2.370 2.130 2.330 224,282 +0.23(+10.95%)
Dec 08, 2011 2.320 2.340 2.100 2.100 87,964 -0.25(-10.64%)
Dec 07, 2011 2.370 2.400 2.290 2.350 62,646 -0.03(-1.26%)
Dec 06, 2011 2.370 2.430 2.300 2.380 98,655 +0.03(+1.28%)
Dec 05, 2011 2.320 2.370 2.270 2.350 100,386 +0.08(+3.52%)
Dec 02, 2011 2.360 2.360 2.240 2.270 43,497 -0.06(-2.58%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.