Enzo Biochem, Inc. historical prices

   Watch this stock

Historical chart

    6.08 
    4.85 
    3.62 
 Nov 27, 2013 Nov 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 24, 2014 4.50 4.72 4.43 4.71 211,734
Nov 21, 2014 4.27 4.54 4.25 4.48 655,904
Nov 20, 2014 4.46 4.51 4.14 4.19 217,897
Nov 19, 2014 4.66 4.66 4.47 4.50 130,342
Nov 18, 2014 4.63 4.78 4.59 4.66 62,912
Nov 17, 2014 4.76 4.83 4.61 4.65 158,995
Nov 14, 2014 4.90 4.90 4.66 4.78 111,289
Nov 13, 2014 4.97 5.06 4.82 4.90 153,735
Nov 12, 2014 4.91 5.05 4.88 4.95 104,832
Nov 11, 2014 5.03 5.03 4.83 4.92 105,945
Nov 10, 2014 4.91 5.05 4.83 5.04 71,493
Nov 7, 2014 5.07 5.07 4.83 4.94 379,528
Nov 6, 2014 5.00 5.10 4.97 5.07 195,527
Nov 5, 2014 5.25 5.29 4.90 4.98 244,606
Nov 4, 2014 5.27 5.38 5.20 5.23 106,603
Nov 3, 2014 5.21 5.30 5.15 5.27 188,953
Oct 31, 2014 5.28 5.28 5.11 5.22 185,444
Oct 30, 2014 5.10 5.18 5.07 5.14 309,151
Oct 29, 2014 5.12 5.16 5.00 5.11 200,666
Oct 28, 2014 5.01 5.16 4.98 5.13 167,707
Oct 27, 2014 4.90 5.02 4.86 4.97 83,859
Oct 24, 2014 4.95 4.99 4.85 4.95 176,607
Oct 23, 2014 4.89 5.01 4.83 4.93 117,939
Oct 22, 2014 4.88 4.96 4.78 4.80 179,234
Oct 21, 2014 4.88 4.91 4.74 4.89 119,629
Oct 20, 2014 4.80 4.99 4.80 4.88 117,261
Oct 17, 2014 4.98 5.07 4.78 4.85 156,211
Oct 16, 2014 4.81 5.04 4.76 4.90 127,831
Oct 15, 2014 4.64 4.94 4.57 4.90 160,062
Oct 14, 2014 4.78 4.91 4.63 4.74 217,579