Enzo Biochem, Inc. historical prices

   Watch this stock

Historical chart

    6.08 
    4.83 
    3.59 
 Oct 2, 2013 Sep 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 30, 2014 5.16 5.33 5.07 5.15 364,043
Sep 29, 2014 5.12 5.23 5.06 5.18 159,420
Sep 26, 2014 5.04 5.25 5.01 5.21 167,017
Sep 25, 2014 5.12 5.16 4.97 5.02 136,940
Sep 24, 2014 4.99 5.22 4.98 5.20 194,354
Sep 23, 2014 5.25 5.31 4.90 4.96 324,033
Sep 22, 2014 5.36 5.47 5.24 5.26 150,694
Sep 19, 2014 5.63 5.70 5.16 5.32 354,980
Sep 18, 2014 5.63 5.71 5.60 5.64 157,702
Sep 17, 2014 5.76 5.79 5.57 5.62 100,180
Sep 16, 2014 5.71 5.83 5.68 5.74 89,975
Sep 15, 2014 5.82 5.85 5.50 5.75 170,259
Sep 12, 2014 6.02 6.04 5.77 5.81 151,658
Sep 11, 2014 5.96 6.01 5.90 6.00 106,720
Sep 10, 2014 6.03 6.03 5.84 6.00 280,404
Sep 9, 2014 6.02 6.13 5.94 6.01 120,059
Sep 8, 2014 5.97 6.08 5.93 6.07 96,090
Sep 5, 2014 5.88 6.04 5.80 5.99 123,757
Sep 4, 2014 5.87 6.05 5.87 5.93 157,265
Sep 3, 2014 6.10 6.10 5.82 5.86 122,403
Sep 2, 2014 5.96 6.13 5.89 6.08 380,760
Aug 29, 2014 5.73 5.96 5.67 5.95 194,854
Aug 28, 2014 5.77 5.84 5.65 5.73 104,110
Aug 27, 2014 5.92 5.92 5.76 5.78 174,483
Aug 26, 2014 5.66 5.95 5.65 5.90 264,418
Aug 25, 2014 5.54 5.80 5.54 5.66 217,743
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