Enzon Pharmaceuticals Inc historical prices

   Watch this stock

Historical chart

    3.89 
    2.86 
    1.84 
 Apr 18, 2013 Apr 16, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 16, 2014 0.91 0.99 0.90 0.99 519,129
Apr 15, 2014 0.85 0.90 0.85 0.90 290,068
Apr 14, 2014 0.85 0.87 0.84 0.85 174,788
Apr 11, 2014 0.80 0.85 0.80 0.84 428,597
Apr 10, 2014 0.88 0.90 0.80 0.81 465,762
Apr 9, 2014 0.90 0.93 0.85 0.87 206,935
Apr 8, 2014 0.92 0.94 0.88 0.90 269,288
Apr 7, 2014 0.96 0.96 0.87 0.90 514,780
Apr 4, 2014 0.90 0.96 0.82 0.96 637,100
Apr 3, 2014 0.95 0.99 0.90 0.90 663,480
Apr 2, 2014 1.00 1.04 0.96 0.98 376,724
Apr 1, 2014 1.02 1.06 0.99 1.01 525,176
Mar 31, 2014 1.06 1.06 1.02 1.03 425,144
Mar 28, 2014 1.08 1.10 1.06 1.06 255,200
Mar 27, 2014 1.10 1.13 1.06 1.09 385,651
Mar 26, 2014 1.22 1.24 1.10 1.11 837,029
Mar 25, 2014 1.24 1.26 1.21 1.23 765,562
Mar 24, 2014 1.26 1.27 1.13 1.24 1,540,132
Mar 21, 2014 1.08 1.29 1.08 1.26 3,002,472
Mar 20, 2014 1.03 1.09 1.01 1.08 373,933
Mar 19, 2014 1.05 1.05 1.03 1.04 213,417
Mar 18, 2014 1.02 1.05 1.02 1.05 169,848
Mar 17, 2014 1.05 1.06 0.99 1.02 301,263
Mar 14, 2014 0.95 1.04 0.95 1.04 508,591
Mar 13, 2014 1.05 1.05 0.94 0.97 618,226
Mar 12, 2014 1.06 1.10 1.00 1.05 578,166
Mar 11, 2014 1.08 1.20 1.03 1.06 1,938,775
Mar 10, 2014 1.01 1.08 0.98 1.07 2,270,406
Mar 7, 2014 0.95 1.06 0.94 1.00 1,485,068
Mar 6, 2014 0.96 0.96 0.93 0.95 1,074,928