Enzo Biochem, Inc. historical prices

   Watch this stock

Historical chart

    6.08 
    4.83 
    3.59 
 Nov 1, 2013 Oct 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Oct 13, 2014 4.85 4.95 4.68 4.76 276,620
Oct 10, 2014 4.65 5.13 4.65 4.85 583,672
Oct 9, 2014 4.96 5.02 4.71 4.77 201,503
Oct 8, 2014 5.03 5.09 4.57 4.94 311,220
Oct 7, 2014 5.12 5.19 5.01 5.07 114,225
Oct 6, 2014 5.20 5.28 5.04 5.14 187,721
Oct 3, 2014 5.28 5.31 5.16 5.23 136,365
Oct 2, 2014 5.10 5.30 5.10 5.23 175,236
Oct 1, 2014 5.16 5.25 5.09 5.13 178,721
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