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 (%)
Jul 31, 2017 11.00 11.15 10.77 10.85 358,266 -0.13(-1.18%)
Jul 28, 2017 10.96 11.11 10.81 10.98 109,205 +0.01(+0.09%)
Jul 27, 2017 11.35 11.36 10.81 10.97 279,239 -0.32(-2.83%)
Jul 26, 2017 11.20 11.46 11.14 11.29 161,580 +0.12(+1.07%)
Jul 25, 2017 11.33 11.43 11.16 11.17 152,455 -0.13(-1.15%)
Jul 24, 2017 11.40 11.47 11.14 11.30 207,006 -0.05(-0.44%)
Jul 21, 2017 11.54 11.62 11.22 11.35 194,974 -0.12(-1.05%)
Jul 20, 2017 11.60 11.42 11.47 117,326 -0.13(-1.12%)
Jul 19, 2017 11.45 11.82 11.42 11.60 265,170 +0.16(+1.40%)
Jul 18, 2017 11.69 11.76 11.43 11.44 163,970 -0.29(-2.47%)
Jul 17, 2017 11.80 11.99 11.57 11.73 215,443 -0.06(-0.51%)
Jul 14, 2017 11.57 12.04 11.52 11.79 369,306 +0.21(+1.81%)
Jul 13, 2017 11.39 11.58 11.18 11.58 252,572 +0.22(+1.94%)
Jul 12, 2017 11.25 11.36 11.13 11.36 245,277 +0.18(+1.61%)
Jul 11, 2017 11.05 11.23 11.04 11.18 177,273 +0.13(+1.18%)
Jul 10, 2017 11.24 11.24 11.03 11.05 122,406 -0.22(-1.95%)
Jul 07, 2017 11.27 11.42 11.17 11.27 234,804 +0.02(+0.18%)
Jul 06, 2017 11.10 11.29 10.93 11.25 245,600 +0.01(+0.09%)
Jul 05, 2017 11.23 11.37 11.03 11.24 179,188 +0.06(+0.54%)
Jul 03, 2017 11.15 11.22 10.97 11.18 129,794 +0.14(+1.27%)
Jun 30, 2017 11.30 11.35 10.92 11.04 202,736 -0.31(-2.73%)
Jun 29, 2017 11.36 11.44 11.07 11.35 271,877 -0.01(-0.09%)
Jun 28, 2017 11.25 11.50 11.15 11.36 199,148 +0.16(+1.43%)
Jun 27, 2017 11.43 11.44 11.11 11.20 197,201 -0.26(-2.27%)
Jun 26, 2017 11.54 11.60 11.27 11.46 283,292 -0.08(-0.69%)
Jun 23, 2017 11.01 11.61 10.85 11.54 760,862 +0.52(+4.72%)
Jun 22, 2017 11.06 11.14 10.80 11.02 230,068 -0.05(-0.45%)
Jun 21, 2017 10.94 11.36 10.87 11.07 275,673 +0.27(+2.50%)
Jun 20, 2017 10.77 10.93 10.77 10.80 216,343 +0.00(+0.00%)
Jun 19, 2017 10.54 10.93 10.54 10.80 264,873 +0.29(+2.76%)
Jun 16, 2017 10.51 10.66 10.44 10.51 334,321 +0.02(+0.19%)
Jun 15, 2017 10.45 10.62 10.36 10.49 271,653 -0.12(-1.13%)
Jun 14, 2017 10.25 10.85 10.24 10.61 482,183 +0.40(+3.92%)
Jun 13, 2017 9.950 10.32 9.800 10.21 349,183 +0.40(+4.08%)
Jun 12, 2017 10.54 10.54 9.665 9.810 369,171 -0.57(-5.49%)
Jun 09, 2017 9.310 10.75 9.205 10.38 1,042,168 +1.22(+13.32%)
Jun 08, 2017 9.120 9.220 8.930 9.160 152,534 +0.12(+1.33%)
Jun 07, 2017 9.090 9.140 8.995 9.040 221,973 -0.06(-0.66%)
Jun 06, 2017 8.980 9.160 8.980 9.100 175,194 +0.08(+0.89%)
Jun 05, 2017 9.360 9.450 9.000 9.020 204,197 -0.35(-3.74%)
Jun 02, 2017 9.100 9.540 9.050 9.370 482,955 +0.27(+2.97%)
Jun 01, 2017 9.000 9.156 8.970 9.100 194,698 +0.10(+1.11%)
May 31, 2017 9.000 9.130 8.900 9.000 104,087 +0.02(+0.22%)
May 30, 2017 9.060 9.159 8.890 8.980 225,721 -0.10(-1.10%)
May 26, 2017 9.050 9.140 9.000 9.080 123,637 +0.03(+0.33%)
May 25, 2017 9.060 9.160 9.050 9.050 178,150 +0.01(+0.11%)
May 24, 2017 9.070 9.140 9.010 9.040 127,672 -0.03(-0.33%)
May 23, 2017 8.990 9.160 8.930 9.070 180,530 +0.13(+1.45%)
May 22, 2017 9.110 9.140 8.850 8.940 259,322 -0.08(-0.89%)
May 19, 2017 8.790 9.386 8.720 9.020 965,022 +0.25(+2.85%)
May 18, 2017 8.900 8.950 8.680 8.770 230,948 -0.13(-1.46%)
May 17, 2017 9.150 9.150 8.859 8.900 261,341 -0.31(-3.37%)
May 16, 2017 9.170 9.240 9.060 9.210 410,231 +0.03(+0.33%)
May 15, 2017 9.340 9.390 9.170 9.180 432,798 -0.11(-1.18%)
May 12, 2017 9.260 9.680 9.250 9.290 380,179 +0.02(+0.22%)
May 11, 2017 9.380 9.390 9.170 9.270 143,941 -0.12(-1.28%)
May 10, 2017 9.390 9.420 9.100 9.390 202,802 +0.01(+0.11%)
May 09, 2017 9.030 9.390 8.970 9.380 217,164 +0.38(+4.22%)
May 08, 2017 8.850 9.000 8.810 9.000 234,038 +0.17(+1.93%)
May 05, 2017 8.770 8.870 8.710 8.830 200,033 +0.08(+0.91%)
May 04, 2017 8.900 8.990 8.750 8.750 142,002 -0.10(-1.13%)
May 03, 2017 8.760 8.870 8.660 8.850 181,221 +0.04(+0.45%)
May 02, 2017 8.860 8.905 8.720 8.810 181,344 -0.05(-0.56%)
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.