Enzon Pharmaceuticals Inc historical prices

   Watch this stock

Historical chart

    1.75 
    1.44 
    1.12 
 Nov 4, 2013 Oct 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Oct 16, 2014 0.97 1.03 0.95 0.96 479,020
Oct 15, 2014 0.90 0.99 0.89 0.97 91,016
Oct 14, 2014 1.00 1.01 0.86 0.94 230,545
Oct 13, 2014 1.00 1.01 0.94 0.99 305,051
Oct 10, 2014 1.06 1.07 1.00 1.00 392,593
Oct 9, 2014 1.11 1.13 1.05 1.07 124,292
Oct 8, 2014 1.06 1.12 1.04 1.10 161,883
Oct 7, 2014 1.06 1.08 1.03 1.05 141,473
Oct 6, 2014 1.08 1.11 1.02 1.07 334,508
Oct 3, 2014 1.14 1.14 1.07 1.08 256,657
Oct 2, 2014 1.10 1.13 1.09 1.12 104,191
Oct 1, 2014 1.10 1.14 1.06 1.11 632,478
Sep 30, 2014 1.13 1.13 1.07 1.08 254,445
Sep 29, 2014 1.10 1.14 1.10 1.11 293,218
Sep 26, 2014 1.12 1.16 1.09 1.12 246,272
Sep 25, 2014 1.14 1.15 1.09 1.10 346,733
Sep 24, 2014 1.19 1.20 1.13 1.13 365,870
Sep 23, 2014 1.09 1.22 1.09 1.15 545,913
Sep 22, 2014 1.03 1.14 1.02 1.09 785,720
Sep 19, 2014 1.25 1.29 1.08 1.08 1,415,138