Enzon Pharmaceuticals Inc historical prices

   Watch this stock

Historical chart

    1.75 
    1.45 
    1.16 
 Apr 21, 2014 Apr 17, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 10, 2015 1.08 1.11 1.08 1.11 111,597
Apr 9, 2015 1.10 1.11 1.08 1.08 97,471
Apr 8, 2015 1.08 1.12 1.08 1.11 127,081
Apr 7, 2015 1.12 1.12 1.09 1.09 94,091
Apr 6, 2015 1.10 1.11 1.08 1.11 107,717
Apr 2, 2015 1.10 1.11 1.08 1.10 174,184
Apr 1, 2015 1.05 1.14 1.04 1.09 364,197
Mar 31, 2015 1.03 1.08 1.03 1.06 114,402
Mar 30, 2015 1.01 1.05 1.01 1.03 125,499
Mar 27, 2015 1.01 1.03 1.01 1.02 171,684
Mar 26, 2015 1.01 1.03 1.01 1.03 96,146
Mar 25, 2015 1.05 1.05 1.00 1.01 131,370
Mar 24, 2015 1.03 1.05 1.03 1.04 69,155
Mar 23, 2015 1.04 1.04 0.99 1.02 239,918
Mar 20, 2015 1.06 1.06 0.98 0.98 991,006
Mar 19, 2015 1.07 1.07 1.04 1.06 76,124
Mar 18, 2015 1.10 1.10 1.05 1.07 82,744
Mar 17, 2015 1.10 1.10 1.06 1.08 130,629
Mar 16, 2015 1.07 1.11 1.06 1.09 107,526
Mar 13, 2015 1.05 1.06 1.04 1.05 116,786
Mar 12, 2015 1.07 1.07 1.04 1.04 103,468
Mar 11, 2015 1.05 1.08 1.05 1.08 118,589
Mar 10, 2015 1.05 1.07 1.02 1.05 188,440
Mar 9, 2015 1.08 1.09 1.06 1.07 124,409
Mar 6, 2015 1.10 1.12 1.08 1.10 198,968