Enzon Pharmaceuticals Inc historical prices

   Watch this stock

Historical chart

    1.75 
    1.46 
    1.16 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 1.24 1.25 1.20 1.22 1,191,784
May 21, 2015 1.19 1.26 1.19 1.22 2,092,563
May 20, 2015 1.27 1.27 1.18 1.21 1,885,787
May 19, 2015 1.21 1.28 1.19 1.25 2,706,024
May 18, 2015 1.19 1.23 1.16 1.20 1,476,637
May 15, 2015 1.20 1.21 1.18 1.20 864,432
May 14, 2015 1.20 1.26 1.17 1.21 2,164,476
May 13, 2015 1.24 1.29 1.18 1.20 1,957,079
May 12, 2015 1.24 1.25 1.15 1.18 1,392,814
May 11, 2015 1.26 1.30 1.16 1.23 4,585,520
May 8, 2015 1.30 1.32 1.26 1.26 1,781,113
May 7, 2015 1.40 1.43 1.31 1.34 1,857,013
May 6, 2015 1.31 1.50 1.31 1.37 3,119,878
May 5, 2015 1.35 1.37 1.30 1.32 1,419,187
May 4, 2015 1.35 1.38 1.30 1.35 1,579,938
May 1, 2015 1.35 1.40 1.34 1.34 1,146,119
Apr 30, 2015 1.38 1.46 1.32 1.35 3,611,700
Apr 29, 2015 1.36 1.48 1.35 1.40 2,143,280
Apr 28, 2015 1.45 1.46 1.28 1.36 6,309,473
Apr 27, 2015 1.74 1.80 1.45 1.50 9,694,636
Apr 24, 2015 1.61 1.84 1.58 1.72 16,452,469
Apr 23, 2015 1.70 1.88 1.52 1.54 25,831,132
Apr 22, 2015 1.34 1.86 1.28 1.70 34,692,411
Apr 21, 2015 1.15 1.51 1.12 1.50 10,002,778
Apr 20, 2015 1.35 1.35 1.15 1.16 2,772,181
Apr 17, 2015 1.37 1.48 1.26 1.29 6,285,213
Apr 16, 2015 1.13 1.51 1.13 1.31 10,527,136
Apr 15, 2015 1.12 1.14 1.11 1.14 157,905
Apr 14, 2015 1.08 1.11 1.05 1.10 250,600
Apr 13, 2015 1.10 1.15 1.10 1.12 379,504