Enzo Biochem, Inc. historical prices

   Watch this stock

Historical chart

    6.07 
    4.86 
    3.64 
 Sep 8, 2014 Sep 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 4, 2015 2.87 2.87 2.73 2.86 244,184
Sep 3, 2015 2.92 2.94 2.84 2.94 45,182
Sep 2, 2015 2.89 2.93 2.80 2.92 38,660
Sep 1, 2015 2.83 2.92 2.83 2.89 85,506
Aug 31, 2015 2.84 2.95 2.84 2.92 75,914
Aug 28, 2015 2.82 2.96 2.82 2.87 50,250
Aug 27, 2015 2.82 2.87 2.76 2.84 54,876
Aug 26, 2015 2.73 2.85 2.57 2.81 160,532
Aug 25, 2015 2.93 2.93 2.78 2.79 83,581
Aug 24, 2015 2.85 2.91 2.77 2.89 123,442
Aug 21, 2015 2.85 2.93 2.85 2.93 53,431
Aug 20, 2015 2.89 2.93 2.86 2.86 96,525
Aug 19, 2015 2.97 3.00 2.88 2.90 85,944
Aug 18, 2015 3.07 3.07 2.91 2.99 65,314
Aug 17, 2015 3.06 3.09 3.00 3.05 56,033
Aug 14, 2015 3.04 3.13 3.04 3.11 46,560
Aug 13, 2015 3.03 3.15 3.02 3.10 155,798
Aug 12, 2015 2.98 3.16 2.96 3.04 104,192
Aug 11, 2015 2.98 3.02 2.96 3.01 84,386
Aug 10, 2015 2.90 3.02 2.83 3.00 97,247
Aug 7, 2015 3.00 3.00 2.84 2.90 82,420
Aug 6, 2015 3.09 3.09 2.92 3.02 125,971
Aug 5, 2015 3.04 3.08 3.00 3.05 105,272
Aug 4, 2015 2.98 3.03 2.97 3.01 102,185
Aug 3, 2015 2.99 3.03 2.94 2.98 105,103
Jul 31, 2015 3.02 3.09 3.00 3.00 50,739
Jul 30, 2015 3.03 3.04 2.97 3.02 65,260
Jul 29, 2015 3.01 3.05 2.98 3.02 92,433
Jul 28, 2015 3.03 3.05 2.94 3.00 170,498
Jul 27, 2015 3.10 3.12 2.98 3.00 131,712