Enzo Biochem, Inc. historical prices

   Watch this stock

Historical chart

    6.08 
    4.86 
    3.65 
 Jul 7, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jun 12, 2015 3.02 3.03 2.98 3.00 467,875
Jun 11, 2015 3.05 3.09 2.98 3.02 297,893
Jun 10, 2015 3.16 3.24 2.87 3.05 631,062
Jun 9, 2015 2.98 3.16 2.92 3.10 414,446
Jun 8, 2015 2.94 2.96 2.90 2.96 195,258
Jun 5, 2015 2.90 2.96 2.84 2.96 231,899
Jun 4, 2015 2.76 2.90 2.67 2.89 330,117
Jun 3, 2015 2.63 2.81 2.59 2.80 263,068
Jun 2, 2015 2.50 2.61 2.44 2.59 202,652
Jun 1, 2015 2.44 2.49 2.40 2.48 99,541
May 29, 2015 2.48 2.48 2.43 2.43 141,378
May 28, 2015 2.46 2.48 2.40 2.47 158,726
May 27, 2015 2.40 2.49 2.26 2.48 465,644
May 26, 2015 2.50 2.54 2.38 2.43 238,931
May 22, 2015 2.65 2.73 2.55 2.56 145,989
May 21, 2015 2.69 2.75 2.64 2.66 119,818