Enzon Pharmaceuticals Inc historical prices

   Watch this stock

Historical chart

    1.75 
    1.44 
    1.12 
 Dec 2, 2013 Nov 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 28, 2014 1.08 1.10 1.07 1.09 62,172
Nov 26, 2014 1.07 1.10 1.07 1.08 119,459
Nov 25, 2014 1.07 1.08 1.07 1.07 81,361
Nov 24, 2014 1.08 1.10 1.08 1.08 169,124
Nov 21, 2014 1.05 1.10 1.05 1.06 171,648
Nov 20, 2014 1.06 1.07 1.05 1.05 86,310
Nov 19, 2014 1.08 1.08 1.05 1.06 87,080
Nov 18, 2014 1.06 1.07 1.06 1.06 77,618
Nov 17, 2014 1.09 1.10 1.07 1.08 142,386
Nov 14, 2014 1.10 1.10 1.07 1.09 123,443
Nov 13, 2014 1.07 1.10 1.06 1.09 69,528
Nov 12, 2014 1.09 1.12 1.09 1.09 58,183
Nov 11, 2014 1.14 1.14 1.07 1.10 95,399
Nov 10, 2014 1.12 1.15 1.11 1.12 163,118
Nov 7, 2014 1.00 1.15 1.00 1.11 344,707
Nov 6, 2014 0.96 1.00 0.96 1.00 74,625
Nov 5, 2014 1.00 1.01 0.96 0.97 454,468
Nov 4, 2014 0.97 1.01 0.96 0.99 105,828
Nov 3, 2014 0.90 1.01 0.90 0.98 377,379
Oct 31, 2014 0.92 0.93 0.86 0.89 2,000,587
Oct 30, 2014 0.95 0.98 0.92 0.92 209,308
Oct 29, 2014 0.96 1.00 0.95 0.96 149,896
Oct 28, 2014 0.95 1.01 0.94 0.95 272,553
Oct 27, 2014 0.98 1.02 0.94 0.95 379,459
Oct 24, 2014 1.06 1.08 0.99 1.01 215,201
Oct 23, 2014 0.98 1.09 0.96 1.02 329,209
Oct 22, 2014 0.96 0.99 0.96 0.98 66,845
Oct 21, 2014 1.00 1.00 0.95 0.97 120,303
Oct 20, 2014 0.96 0.99 0.93 0.98 136,201
Oct 17, 2014 0.97 1.01 0.96 0.96 202,812