Enzo Biochem, Inc. historical prices

   Watch this stock

Historical chart

    6.08 
    4.88 
    3.69 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 2.65 2.73 2.55 2.56 145,989
May 21, 2015 2.69 2.75 2.64 2.66 119,818
May 20, 2015 2.63 2.74 2.63 2.71 166,715
May 19, 2015 2.47 2.66 2.47 2.61 962,022
May 18, 2015 2.51 2.52 2.45 2.49 181,752
May 15, 2015 2.49 2.52 2.42 2.50 246,284
May 14, 2015 2.52 2.55 2.47 2.50 90,463
May 13, 2015 2.52 2.61 2.51 2.52 190,760
May 12, 2015 2.48 2.61 2.45 2.54 491,750
May 11, 2015 2.56 2.58 2.52 2.54 129,635
May 8, 2015 2.57 2.61 2.48 2.56 264,110
May 7, 2015 2.60 2.68 2.50 2.53 228,317
May 6, 2015 2.70 2.70 2.61 2.61 98,213
May 5, 2015 2.78 2.81 2.69 2.69 203,336
May 4, 2015 2.79 2.82 2.77 2.80 183,081
May 1, 2015 2.79 2.82 2.74 2.78 173,246
Apr 30, 2015 2.87 2.98 2.76 2.80 311,580
Apr 29, 2015 2.90 2.95 2.86 2.90 108,251
Apr 28, 2015 2.95 2.97 2.86 2.91 142,660
Apr 27, 2015 3.00 3.04 2.85 2.90 190,012
Apr 24, 2015 3.04 3.04 2.99 3.01 488,875
Apr 23, 2015 3.00 3.07 2.98 3.03 215,674
Apr 22, 2015 3.05 3.09 2.99 3.02 218,573
Apr 21, 2015 2.86 3.07 2.85 3.03 337,968
Apr 20, 2015 2.70 2.86 2.68 2.85 224,135
Apr 17, 2015 2.65 2.72 2.55 2.70 253,678
Apr 16, 2015 2.72 2.73 2.66 2.66 340,881
Apr 15, 2015 2.74 2.75 2.71 2.73 177,513
Apr 14, 2015 2.88 2.89 2.73 2.73 139,566
Apr 13, 2015 2.94 2.97 2.83 2.88 119,914