Enzo Biochem, Inc. historical prices

   Watch this stock

Historical chart

    6.08 
    4.97 
    3.86 
 Jan 29, 2014 Jan 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 27, 2015 3.44 3.51 3.35 3.42 90,534
Jan 26, 2015 3.45 3.49 3.35 3.49 106,798
Jan 23, 2015 3.49 3.50 3.37 3.47 95,750
Jan 22, 2015 3.43 3.50 3.26 3.49 104,760
Jan 21, 2015 3.45 3.52 3.34 3.40 64,177
Jan 20, 2015 3.69 3.69 3.42 3.47 152,799
Jan 16, 2015 3.41 3.66 3.41 3.61 222,043
Jan 15, 2015 3.68 3.72 3.41 3.42 258,050
Jan 14, 2015 3.70 3.85 3.67 3.69 143,840
Jan 13, 2015 3.82 3.91 3.72 3.76 130,919
Jan 12, 2015 4.00 4.01 3.74 3.77 148,228
Jan 9, 2015 4.00 4.15 3.90 3.93 536,466
Jan 8, 2015 4.10 4.16 3.97 4.01 104,305
Jan 7, 2015 4.18 4.19 3.96 4.05 131,485
Jan 6, 2015 4.26 4.34 4.08 4.11 113,071
Jan 5, 2015 4.41 4.48 4.17 4.23 659,617
Jan 2, 2015 4.48 4.55 4.40 4.45 112,865
Dec 31, 2014 4.53 4.57 4.40 4.44 131,679
Dec 30, 2014 4.32 4.53 4.29 4.50 111,641
Dec 29, 2014 4.59 4.59 4.26 4.36 79,079
Dec 26, 2014 4.55 4.59 4.49 4.57 52,151
Dec 24, 2014 4.45 4.58 4.37 4.51 49,277
Dec 23, 2014 4.50 4.58 4.27 4.42 112,636
Dec 22, 2014 4.68 4.74 4.43 4.51 109,062
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