Enzo Biochem, Inc. historical prices

   Watch this stock

Historical chart

    4.95 
    4.11 
    3.27 
 Feb 13, 2015 Feb 10, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 10, 2016 4.44 4.63 4.35 4.41 70,675
Feb 9, 2016 4.36 4.53 4.25 4.40 88,748
Feb 8, 2016 4.28 4.43 4.25 4.39 98,900
Feb 5, 2016 4.41 4.53 4.30 4.36 89,688
Feb 4, 2016 4.54 4.64 4.31 4.38 102,347
Feb 3, 2016 4.58 4.58 4.34 4.54 127,152
Feb 2, 2016 4.55 4.64 4.44 4.58 83,394
Feb 1, 2016 4.64 4.83 4.55 4.57 68,154
Jan 29, 2016 4.79 4.91 4.67 4.74 100,889
Jan 28, 2016 4.88 4.94 4.66 4.75 71,630
Jan 27, 2016 4.73 4.81 4.70 4.76 94,865
Jan 26, 2016 4.70 4.88 4.63 4.75 115,208
Jan 25, 2016 4.63 4.77 4.63 4.70 116,885
Jan 22, 2016 4.59 4.67 4.55 4.63 187,598
Jan 21, 2016 4.66 4.74 4.49 4.56 159,729
Jan 20, 2016 4.51 4.70 4.40 4.69 150,915
Jan 19, 2016 4.52 4.70 4.43 4.62 194,062
Jan 15, 2016 4.29 4.55 4.29 4.52 171,835
Jan 14, 2016 4.63 4.73 4.46 4.53 213,099
Jan 13, 2016 4.84 4.84 4.44 4.64 223,053
Jan 12, 2016 4.95 5.09 4.65 4.75 247,551
Jan 11, 2016 4.70 4.89 4.57 4.88 224,082
Jan 8, 2016 4.69 4.72 4.56 4.62 152,487
Jan 7, 2016 4.64 4.72 4.46 4.60 182,182
Jan 6, 2016 4.71 4.78 4.63 4.66 120,029
Jan 5, 2016 4.69 4.75 4.54 4.73 122,172
Jan 4, 2016 4.40 4.73 4.31 4.69 196,870
Dec 31, 2015 4.53 4.59 4.47 4.50 157,420
Dec 30, 2015 4.61 4.66 4.52 4.60 68,185
Dec 29, 2015 4.48 4.68 4.48 4.61 158,852