Enzon Pharmaceuticals Inc historical prices

   Watch this stock

Historical chart

    1.75 
    1.44 
    1.12 
 Sep 19, 2013 Sep 16, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 16, 2014 1.34 1.40 1.27 1.30 1,435,596
Sep 15, 2014 1.65 1.65 1.42 1.43 1,096,906
Sep 12, 2014 1.65 1.68 1.63 1.65 461,547
Sep 11, 2014 1.66 1.68 1.61 1.66 260,355
Sep 10, 2014 1.68 1.70 1.55 1.68 360,781
Sep 9, 2014 1.75 1.76 1.66 1.70 558,846
Sep 8, 2014 1.60 1.75 1.52 1.75 1,366,042
Sep 5, 2014 1.67 1.67 1.60 1.61 1,359,143
Sep 4, 2014 1.70 1.70 1.67 1.69 967,127
Sep 3, 2014 1.83 1.83 1.67 1.70 1,483,438
Sep 2, 2014 1.82 1.83 1.66 1.71 2,636,306
Aug 29, 2014 1.60 1.75 1.60 1.64 2,042,297
Aug 28, 2014 1.54 1.59 1.45 1.56 1,137,808
Aug 27, 2014 1.42 1.50 1.42 1.46 1,187,646
Aug 26, 2014 1.40 1.45 1.36 1.39 831,954
Aug 25, 2014 1.30 1.39 1.30 1.34 1,073,923
Aug 22, 2014 1.29 1.29 1.27 1.28 405,518
Aug 21, 2014 1.26 1.30 1.25 1.27 320,089
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