Enzon Pharmaceuticals Inc historical prices

   Watch this stock

Historical chart

    1.75 
    1.44 
    1.12 
 Apr 1, 2014 Mar 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 30, 2015 1.01 1.05 1.01 1.03 125,499
Mar 27, 2015 1.01 1.03 1.01 1.02 171,684
Mar 26, 2015 1.01 1.03 1.01 1.03 96,146
Mar 25, 2015 1.05 1.05 1.00 1.01 131,370
Mar 24, 2015 1.03 1.05 1.03 1.04 69,155
Mar 23, 2015 1.04 1.04 0.99 1.02 239,918
Mar 20, 2015 1.06 1.06 0.98 0.98 991,006
Mar 19, 2015 1.07 1.07 1.04 1.06 76,124
Mar 18, 2015 1.10 1.10 1.05 1.07 82,744
Mar 17, 2015 1.10 1.10 1.06 1.08 130,629
Mar 16, 2015 1.07 1.11 1.06 1.09 107,526
Mar 13, 2015 1.05 1.06 1.04 1.05 116,786
Mar 12, 2015 1.07 1.07 1.04 1.04 103,468
Mar 11, 2015 1.05 1.08 1.05 1.08 118,589
Mar 10, 2015 1.05 1.07 1.02 1.05 188,440
Mar 9, 2015 1.08 1.09 1.06 1.07 124,409
Mar 6, 2015 1.10 1.12 1.08 1.10 198,968
Mar 5, 2015 1.10 1.14 1.10 1.11 101,320
Mar 4, 2015 1.12 1.12 1.07 1.12 104,159
Mar 3, 2015 1.11 1.12 1.10 1.12 73,985
Mar 2, 2015 1.03 1.13 1.02 1.10 265,347
Feb 27, 2015 1.08 1.09 1.04 1.05 159,388
Feb 26, 2015 1.05 1.09 1.04 1.09 152,442
Feb 25, 2015 1.12 1.12 1.07 1.09 133,884
Feb 24, 2015 1.20 1.20 1.06 1.12 272,643
Feb 23, 2015 1.15 1.18 1.11 1.15 190,393
Feb 20, 2015 1.23 1.25 1.10 1.10 503,469
Feb 19, 2015 1.10 1.23 1.08 1.23 1,006,644
Feb 18, 2015 1.00 1.08 0.99 1.07 360,240
Feb 17, 2015 0.99 1.00 0.98 0.99 215,060