Enzo Biochem, Inc. historical prices

   Watch this stock

Historical chart

    6.08 
    4.83 
    3.59 
 Sep 20, 2013 Sep 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 18, 2014 5.63 5.71 5.60 5.64 157,702
Sep 17, 2014 5.76 5.79 5.57 5.62 100,180
Sep 16, 2014 5.71 5.83 5.68 5.74 89,975
Sep 15, 2014 5.82 5.85 5.50 5.75 170,259
Sep 12, 2014 6.02 6.04 5.77 5.81 151,658
Sep 11, 2014 5.96 6.01 5.90 6.00 106,720
Sep 10, 2014 6.03 6.03 5.84 6.00 280,404
Sep 9, 2014 6.02 6.13 5.94 6.01 120,059
Sep 8, 2014 5.97 6.08 5.93 6.07 96,090
Sep 5, 2014 5.88 6.04 5.80 5.99 123,757
Sep 4, 2014 5.87 6.05 5.87 5.93 157,265
Sep 3, 2014 6.10 6.10 5.82 5.86 122,403
Sep 2, 2014 5.96 6.13 5.89 6.08 380,760
Aug 29, 2014 5.73 5.96 5.67 5.95 194,854
Aug 28, 2014 5.77 5.84 5.65 5.73 104,110
Aug 27, 2014 5.92 5.92 5.76 5.78 174,483
Aug 26, 2014 5.66 5.95 5.65 5.90 264,418
Aug 25, 2014 5.54 5.80 5.54 5.66 217,743
Aug 22, 2014 5.41 5.70 5.33 5.54 211,318
Aug 21, 2014 5.45 5.45 5.30 5.40 175,255
Aug 20, 2014 5.40 5.50 5.36 5.46 190,726
Aug 19, 2014 5.37 5.43 5.34 5.42 117,112
Aug 18, 2014 5.39 5.41 5.28 5.39 284,210
Aug 15, 2014 5.40 5.40 5.29 5.35 168,851
Aug 14, 2014 5.24 5.35 5.21 5.34 152,887
Aug 13, 2014 5.27 5.42 5.22 5.25 362,013
Aug 12, 2014 5.31 5.34 5.17 5.26 292,700
Aug 11, 2014 5.22 5.36 5.11 5.35 217,741
Aug 8, 2014 5.05 5.25 5.03 5.17 367,584
Aug 7, 2014 5.03 5.15 4.98 5.04 278,678