Enzon Pharmaceuticals Inc historical prices

   Watch this stock

Historical chart

    1.75 
    1.44 
    1.12 
 Jan 30, 2014 Jan 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 28, 2015 1.00 1.00 0.97 0.99 150,246
Jan 27, 2015 0.97 1.00 0.95 1.00 58,950
Jan 26, 2015 0.95 0.99 0.93 0.98 97,830
Jan 23, 2015 0.99 1.00 0.96 0.98 127,460
Jan 22, 2015 0.94 0.99 0.94 0.99 95,525
Jan 21, 2015 0.96 0.98 0.94 0.96 176,384
Jan 20, 2015 0.99 0.99 0.96 0.99 38,797
Jan 16, 2015 0.93 1.00 0.93 0.97 95,979
Jan 15, 2015 0.97 0.98 0.93 0.95 158,165
Jan 14, 2015 0.96 0.98 0.94 0.98 143,106
Jan 13, 2015 1.01 1.01 0.98 0.98 169,893
Jan 12, 2015 1.01 1.04 0.98 1.01 154,825
Jan 9, 2015 1.02 1.05 1.02 1.02 136,449
Jan 8, 2015 1.03 1.10 0.97 1.01 217,092
Jan 7, 2015 1.09 1.09 1.05 1.08 195,699
Jan 6, 2015 1.08 1.11 1.05 1.05 381,507
Jan 5, 2015 1.09 1.11 1.08 1.09 130,641
Jan 2, 2015 1.10 1.10 1.07 1.09 95,836
Dec 31, 2014 1.04 1.10 1.04 1.09 237,988
Dec 30, 2014 1.04 1.05 1.03 1.05 196,839
Dec 29, 2014 1.02 1.04 1.02 1.04 139,968
Dec 26, 2014 1.02 1.05 1.02 1.03 137,542
Dec 24, 2014 1.03 1.05 1.02 1.02 47,151
Dec 23, 2014 1.05 1.05 1.02 1.02 149,517
Dec 22, 2014 1.04 1.09 1.01 1.05 145,761
Dec 19, 2014 1.07 1.07 1.02 1.03 289,144
Dec 18, 2014 1.04 1.07 1.04 1.05 168,657
Dec 17, 2014 1.03 1.06 1.02 1.04 162,677
Dec 16, 2014 1.07 1.08 1.02 1.04 602,514
Dec 15, 2014 1.09 1.12 1.05 1.07 188,077