Enzon Pharmaceuticals Inc historical prices

   Watch this stock

Historical chart

    1.75 
    1.44 
    1.12 
 Mar 7, 2014 Mar 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 4, 2015 1.12 1.12 1.07 1.12 104,159
Mar 3, 2015 1.11 1.12 1.10 1.12 73,985
Mar 2, 2015 1.03 1.13 1.02 1.10 265,347
Feb 27, 2015 1.08 1.09 1.04 1.05 159,388
Feb 26, 2015 1.05 1.09 1.04 1.09 152,442
Feb 25, 2015 1.12 1.12 1.07 1.09 133,884
Feb 24, 2015 1.20 1.20 1.06 1.12 272,643
Feb 23, 2015 1.15 1.18 1.11 1.15 190,393
Feb 20, 2015 1.23 1.25 1.10 1.10 503,469
Feb 19, 2015 1.10 1.23 1.08 1.23 1,006,644
Feb 18, 2015 1.00 1.08 0.99 1.07 360,240
Feb 17, 2015 0.99 1.00 0.98 0.99 215,060
Feb 13, 2015 1.00 1.00 0.98 0.99 142,805
Feb 12, 2015 0.97 1.00 0.96 0.99 73,444
Feb 11, 2015 0.99 1.00 0.96 0.96 64,362
Feb 10, 2015 0.99 1.00 0.99 0.99 162,053
Feb 9, 2015 1.00 1.00 0.98 0.99 102,400
Feb 6, 2015 1.00 1.00 0.98 0.98 124,727
Feb 5, 2015 0.98 1.00 0.97 1.00 89,266
Feb 4, 2015 0.97 0.99 0.97 0.98 64,316
Feb 3, 2015 0.96 0.99 0.96 0.97 126,650
Feb 2, 2015 0.95 0.99 0.95 0.95 58,788
Jan 30, 2015 0.99 0.99 0.95 0.96 162,211
Jan 29, 2015 1.00 1.00 0.97 1.00 77,800
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