Enzon Pharmaceuticals Inc historical prices

   Watch this stock

Historical chart

    1.75 
    1.46 
    1.18 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 1.39 1.40 1.36 1.37 218,547
Jul 30, 2015 1.39 1.40 1.36 1.38 215,799
Jul 29, 2015 1.35 1.48 1.35 1.39 1,473,898
Jul 28, 2015 1.34 1.37 1.32 1.34 296,507
Jul 27, 2015 1.38 1.40 1.30 1.35 655,780
Jul 24, 2015 1.41 1.43 1.38 1.40 351,632
Jul 23, 2015 1.44 1.46 1.36 1.42 761,515
Jul 22, 2015 1.52 1.54 1.41 1.47 1,454,343
Jul 21, 2015 1.59 1.65 1.58 1.61 599,011
Jul 20, 2015 1.59 1.62 1.52 1.57 926,591
Jul 17, 2015 1.64 1.66 1.56 1.56 877,178
Jul 16, 2015 1.59 1.69 1.55 1.64 2,176,750
Jul 15, 2015 1.66 1.66 1.52 1.57 1,623,165
Jul 14, 2015 1.70 1.72 1.64 1.66 1,775,873
Jul 13, 2015 1.76 1.78 1.66 1.69 2,815,670
Jul 10, 2015 1.69 1.82 1.62 1.70 6,086,449
Jul 9, 2015 1.41 1.66 1.40 1.62 4,609,949
Jul 8, 2015 1.45 1.45 1.39 1.40 1,101,764
Jul 7, 2015 1.40 1.44 1.35 1.44 2,511,830
Jul 6, 2015 1.31 1.55 1.27 1.42 13,373,676
Jul 2, 2015 1.26 1.26 1.21 1.21 565,885
Jul 1, 2015 1.20 1.27 1.17 1.27 479,890
Jun 30, 2015 1.18 1.21 1.17 1.20 289,053
Jun 29, 2015 1.20 1.20 1.16 1.17 465,166
Jun 26, 2015 1.24 1.24 1.19 1.20 254,743
Jun 25, 2015 1.24 1.24 1.21 1.23 244,829
Jun 24, 2015 1.21 1.23 1.19 1.22 512,483
Jun 23, 2015 1.21 1.23 1.19 1.22 455,623
Jun 22, 2015 1.27 1.27 1.21 1.22 645,469
Jun 19, 2015 1.28 1.29 1.25 1.26 417,290