Enzon Pharmaceuticals Inc historical prices

   Watch this stock

Historical chart

    2.03 
    1.62 
    1.22 
 Jul 26, 2013 Jul 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 24, 2014 1.11 1.11 1.06 1.10 253,751
Jul 23, 2014 1.06 1.11 1.05 1.09 527,870
Jul 22, 2014 1.05 1.07 1.03 1.05 236,952
Jul 21, 2014 1.03 1.08 1.02 1.04 196,777
Jul 18, 2014 1.02 1.09 1.02 1.03 217,828
Jul 17, 2014 1.07 1.07 1.03 1.03 219,647
Jul 16, 2014 1.11 1.14 1.05 1.07 914,309
Jul 15, 2014 1.09 1.11 1.05 1.10 230,095
Jul 14, 2014 1.05 1.09 1.05 1.07 198,839
Jul 11, 2014 1.06 1.10 1.06 1.09 160,960
Jul 10, 2014 1.03 1.06 1.03 1.05 224,683
Jul 9, 2014 1.02 1.11 1.02 1.05 228,805
Jul 8, 2014 1.10 1.10 1.02 1.02 327,597
Jul 7, 2014 1.13 1.14 1.09 1.10 372,989
Jul 3, 2014 1.11 1.14 1.11 1.13 218,385
Jul 2, 2014 1.09 1.14 1.07 1.09 520,225
Jul 1, 2014 1.07 1.08 1.04 1.08 361,833
Jun 30, 2014 1.00 1.06 0.97 1.04 915,265
Jun 27, 2014 1.10 1.11 1.01 1.02 7,175,893
Jun 26, 2014 1.11 1.11 1.05 1.11 663,601
Jun 25, 2014 1.10 1.11 1.09 1.11 532,865
Jun 24, 2014 1.10 1.12 1.08 1.10 800,117
Jun 23, 2014 1.10 1.12 1.06 1.10 702,258
Jun 20, 2014 1.11 1.12 1.10 1.10 666,988
Jun 19, 2014 1.13 1.13 1.10 1.11 502,201
Jun 18, 2014 1.12 1.14 1.10 1.11 480,466
Jun 17, 2014 1.12 1.18 1.10 1.11 914,694
Jun 16, 2014 1.15 1.15 1.10 1.10 1,059,246
Jun 13, 2014 1.02 1.15 1.02 1.13 1,196,225
Jun 12, 2014 1.08 1.11 1.01 1.03 496,256