Enzo Biochem, Inc. historical prices

   Watch this stock

Historical chart

    5.54 
    4.47 
    3.41 
 Aug 26, 2013 Aug 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 22, 2014 5.41 5.70 5.33 5.54 211,318
Aug 21, 2014 5.45 5.45 5.30 5.40 175,255
Aug 20, 2014 5.40 5.50 5.36 5.46 190,726
Aug 19, 2014 5.37 5.43 5.34 5.42 117,112
Aug 18, 2014 5.39 5.41 5.28 5.39 284,210
Aug 15, 2014 5.40 5.40 5.29 5.35 168,851
Aug 14, 2014 5.24 5.35 5.21 5.34 152,887
Aug 13, 2014 5.27 5.42 5.22 5.25 362,013
Aug 12, 2014 5.31 5.34 5.17 5.26 292,700
Aug 11, 2014 5.22 5.36 5.11 5.35 217,741
Aug 8, 2014 5.05 5.25 5.03 5.17 367,584
Aug 7, 2014 5.03 5.15 4.98 5.04 278,678
Aug 6, 2014 4.50 5.01 4.49 5.00 370,247
Aug 5, 2014 4.57 4.67 4.50 4.55 179,609
Aug 4, 2014 4.52 4.63 4.37 4.60 324,110
Aug 1, 2014 4.82 4.86 4.52 4.61 267,754
Jul 31, 2014 4.91 4.95 4.74 4.80 230,860
Jul 30, 2014 4.91 5.00 4.86 4.97 163,741
Jul 29, 2014 4.76 4.94 4.76 4.90 123,518
Jul 28, 2014 5.00 5.01 4.68 4.74 337,492
Jul 25, 2014 5.06 5.14 5.00 5.01 258,266
Jul 24, 2014 5.25 5.30 5.07 5.13 282,493
Jul 23, 2014 5.20 5.32 5.14 5.24 386,616
Jul 22, 2014 5.06 5.18 5.02 5.16 238,797
Jul 21, 2014 4.98 5.04 4.90 5.03 242,273
Jul 18, 2014 4.96 5.13 4.96 5.03 153,944
Jul 17, 2014 5.00 5.11 4.96 4.99 186,309
Jul 16, 2014 5.13 5.14 4.98 5.02 171,458
Jul 15, 2014 5.19 5.22 5.04 5.09 224,488
Jul 14, 2014 5.29 5.30 5.12 5.18 198,999