Enzo Biochem, Inc. historical prices

   Watch this stock

Historical chart

    6.08 
    4.95 
    3.82 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 4.67 4.70 4.58 4.68 350,155
Dec 18, 2014 4.66 4.72 4.56 4.68 204,327
Dec 17, 2014 4.11 4.62 4.11 4.61 324,063
Dec 16, 2014 4.09 4.20 4.02 4.10 247,164
Dec 15, 2014 4.60 4.60 4.12 4.15 309,726
Dec 12, 2014 4.55 4.69 4.54 4.59 160,529
Dec 11, 2014 4.67 4.74 4.56 4.61 94,589
Dec 10, 2014 4.88 4.88 4.53 4.66 235,086
Dec 9, 2014 4.51 4.91 4.42 4.88 171,711
Dec 8, 2014 4.51 4.63 4.46 4.58 217,362
Dec 5, 2014 4.55 4.61 4.46 4.56 167,811
Dec 4, 2014 4.60 4.68 4.48 4.56 193,943
Dec 3, 2014 4.51 4.68 4.48 4.61 277,890
Dec 2, 2014 4.43 4.57 4.43 4.49 325,145
Dec 1, 2014 4.50 4.56 4.40 4.47 119,234
Nov 28, 2014 4.66 4.69 4.50 4.54 67,506
Nov 26, 2014 4.63 4.73 4.57 4.65 74,345
Nov 25, 2014 4.74 4.74 4.53 4.64 115,911
Nov 24, 2014 4.50 4.72 4.43 4.71 211,734
Nov 21, 2014 4.27 4.54 4.25 4.48 655,904
Nov 20, 2014 4.46 4.51 4.14 4.19 217,897
Nov 19, 2014 4.66 4.66 4.47 4.50 130,342
Nov 18, 2014 4.63 4.78 4.59 4.66 62,912
Nov 17, 2014 4.76 4.83 4.61 4.65 158,995
Nov 14, 2014 4.90 4.90 4.66 4.78 111,289
Nov 13, 2014 4.97 5.06 4.82 4.90 153,735
Nov 12, 2014 4.91 5.05 4.88 4.95 104,832
Nov 11, 2014 5.03 5.03 4.83 4.92 105,945
Nov 10, 2014 4.91 5.05 4.83 5.04 71,493
Nov 7, 2014 5.07 5.07 4.83 4.94 379,528