Enzon Pharmaceuticals Inc historical prices

   Watch this stock

Historical chart

    1.89 
    1.53 
    1.17 
 Aug 22, 2013 Aug 20, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 20, 2014 1.28 1.29 1.24 1.25 600,023
Aug 19, 2014 1.24 1.30 1.24 1.26 517,378
Aug 18, 2014 1.21 1.26 1.19 1.23 651,567
Aug 15, 2014 1.19 1.21 1.16 1.21 493,191
Aug 14, 2014 1.16 1.18 1.14 1.17 269,126
Aug 13, 2014 1.09 1.16 1.08 1.15 190,939
Aug 12, 2014 1.09 1.13 1.06 1.10 115,197
Aug 11, 2014 1.18 1.18 1.08 1.11 363,521
Aug 8, 2014 1.17 1.21 1.13 1.15 181,801
Aug 7, 2014 1.10 1.19 1.10 1.16 980,452
Aug 6, 2014 1.06 1.13 1.06 1.10 137,185
Aug 5, 2014 1.06 1.09 1.06 1.08 51,745
Aug 4, 2014 1.09 1.10 1.06 1.07 188,162
Aug 1, 2014 1.07 1.09 1.06 1.09 184,977
Jul 31, 2014 1.10 1.10 1.06 1.07 179,783
Jul 30, 2014 1.07 1.13 1.07 1.09 129,054
Jul 29, 2014 1.09 1.11 1.07 1.11 154,262
Jul 28, 2014 1.12 1.12 1.07 1.08 110,823
Jul 25, 2014 1.10 1.14 1.04 1.10 434,258
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