Enzo Biochem, Inc. historical prices

   Watch this stock

Historical chart

    6.08 
    4.86 
    3.65 
 Jul 30, 2014 Jul 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 27, 2015 3.10 3.12 2.98 3.00 131,712
Jul 24, 2015 3.19 3.24 3.10 3.10 115,637
Jul 23, 2015 3.23 3.28 3.15 3.19 254,401
Jul 22, 2015 3.14 3.25 3.08 3.20 188,150
Jul 21, 2015 3.13 3.17 3.06 3.12 82,613
Jul 20, 2015 3.18 3.23 3.00 3.15 220,402
Jul 17, 2015 3.24 3.28 3.18 3.20 78,142
Jul 16, 2015 3.24 3.28 3.18 3.24 116,971
Jul 15, 2015 3.24 3.27 3.15 3.16 150,689
Jul 14, 2015 3.10 3.27 3.07 3.25 124,422
Jul 13, 2015 3.01 3.09 2.97 3.09 147,596
Jul 10, 2015 2.98 3.03 2.97 3.00 85,404
Jul 9, 2015 3.04 3.04 2.94 2.96 236,054
Jul 8, 2015 3.01 3.16 2.97 3.07 234,375
Jul 7, 2015 2.98 3.13 2.94 3.03 217,261
Jul 6, 2015 2.91 3.02 2.81 3.01 167,839
Jul 2, 2015 2.96 2.99 2.91 2.91 64,910
Jul 1, 2015 3.08 3.10 2.91 2.95 115,821
Jun 30, 2015 2.91 3.05 2.91 3.03 113,888
Jun 29, 2015 2.88 2.97 2.87 2.94 198,966
Jun 26, 2015 2.98 2.98 2.80 2.89 2,574,857
Jun 25, 2015 3.07 3.12 2.93 2.95 189,549
Jun 24, 2015 3.00 3.14 3.00 3.04 338,515
Jun 23, 2015 3.04 3.11 2.97 3.00 247,857
Jun 22, 2015 2.93 3.05 2.91 3.04 180,020
Jun 19, 2015 3.03 3.03 2.90 2.94 349,283
Jun 18, 2015 3.07 3.14 2.98 3.02 191,686
Jun 17, 2015 2.99 3.12 2.98 3.05 213,871
Jun 16, 2015 2.97 3.04 2.96 3.00 103,840
Jun 15, 2015 3.00 3.09 2.95 3.01 190,265