Enzo Biochem, Inc. historical prices

   Watch this stock

Historical chart

    6.58 
    5.32 
    4.05 
 Jul 27, 2015 Jul 22, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2016 6.50 6.60 6.46 6.54 176,656
Jul 21, 2016 6.54 6.65 6.48 6.50 217,372
Jul 20, 2016 6.50 6.64 6.45 6.58 199,099
Jul 19, 2016 6.53 6.68 6.47 6.49 309,557
Jul 18, 2016 6.53 6.85 6.44 6.51 528,110
Jul 15, 2016 6.40 6.50 6.37 6.50 268,797
Jul 14, 2016 6.25 6.37 6.12 6.36 342,937
Jul 13, 2016 6.23 6.30 6.10 6.19 167,764
Jul 12, 2016 6.20 6.30 6.16 6.20 262,580
Jul 11, 2016 6.00 6.20 5.97 6.18 259,946
Jul 8, 2016 6.07 6.07 5.87 5.94 355,998
Jul 7, 2016 6.13 6.14 5.97 5.99 216,195
Jul 6, 2016 6.00 6.13 6.00 6.11 169,788
Jul 5, 2016 6.00 6.09 5.91 6.01 180,138
Jul 1, 2016 5.98 6.07 5.92 5.97 122,147
Jun 30, 2016 5.87 5.98 5.81 5.97 409,479
Jun 29, 2016 5.74 5.86 5.70 5.82 220,824
Jun 28, 2016 5.65 5.80 5.63 5.68 347,738
Jun 27, 2016 5.86 5.93 5.45 5.66 347,736
Jun 24, 2016 5.60 5.93 5.60 5.79 4,008,005
Jun 23, 2016 5.78 5.97 5.78 5.92 380,271
Jun 22, 2016 5.67 5.77 5.61 5.77 444,095
Jun 21, 2016 5.65 5.74 5.52 5.68 238,566
Jun 20, 2016 5.50 5.67 5.44 5.67 307,601
Jun 17, 2016 5.60 5.66 5.38 5.45 248,580
Jun 16, 2016 5.53 5.61 5.32 5.61 261,374
Jun 15, 2016 5.80 5.80 5.56 5.58 192,098
Jun 14, 2016 5.71 5.80 5.60 5.75 212,036
Jun 13, 2016 5.97 5.99 5.67 5.69 370,885
Jun 10, 2016 6.17 6.17 5.95 5.99 319,603