Enzo Biochem, Inc. historical prices

   Watch this stock

Historical chart

    6.08 
    4.91 
    3.74 
 Mar 4, 2014 Feb 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 27, 2015 3.05 3.10 2.99 3.06 180,996
Feb 26, 2015 2.98 3.07 2.97 3.05 192,185
Feb 25, 2015 2.95 3.06 2.90 3.00 207,269
Feb 24, 2015 2.59 2.96 2.56 2.95 641,017
Feb 23, 2015 2.95 2.99 2.51 2.57 1,060,115
Feb 20, 2015 3.02 3.03 2.88 2.93 354,014
Feb 19, 2015 3.05 3.11 3.00 3.01 96,591
Feb 18, 2015 3.11 3.14 3.02 3.05 130,817
Feb 17, 2015 3.13 3.24 3.01 3.02 213,463
Feb 13, 2015 3.29 3.29 3.02 3.12 219,049
Feb 12, 2015 3.31 3.38 3.28 3.30 112,964
Feb 11, 2015 3.43 3.44 3.26 3.27 120,459
Feb 10, 2015 3.33 3.55 3.27 3.43 184,004
Feb 9, 2015 3.36 3.54 3.28 3.29 139,426
Feb 6, 2015 3.40 3.55 3.29 3.36 207,581
Feb 5, 2015 3.42 3.44 3.29 3.39 170,017
Feb 4, 2015 3.28 3.40 3.24 3.36 178,460
Feb 3, 2015 3.22 3.35 3.19 3.30 114,678
Feb 2, 2015 3.17 3.25 2.99 3.21 616,377
Jan 30, 2015 3.08 3.20 3.08 3.15 149,150
Jan 29, 2015 3.25 3.34 3.09 3.13 180,874
Jan 28, 2015 3.42 3.42 3.23 3.25 130,025
Jan 27, 2015 3.44 3.51 3.35 3.42 90,534
Jan 26, 2015 3.45 3.49 3.35 3.49 106,798
Jan 23, 2015 3.49 3.50 3.37 3.47 95,750
Jan 22, 2015 3.43 3.50 3.26 3.49 104,760
Jan 21, 2015 3.45 3.52 3.34 3.40 64,177
Jan 20, 2015 3.69 3.69 3.42 3.47 152,799
Jan 16, 2015 3.41 3.66 3.41 3.61 222,043
Jan 15, 2015 3.68 3.72 3.41 3.42 258,050