Enzo Biochem, Inc. historical prices

   Watch this stock

Historical chart

    5.41 
    4.36 
    3.32 
 Aug 5, 2013 Aug 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 1, 2014 4.82 4.86 4.52 4.61 267,754
Jul 31, 2014 4.91 4.95 4.74 4.80 230,860
Jul 30, 2014 4.91 5.00 4.86 4.97 163,741
Jul 29, 2014 4.76 4.94 4.76 4.90 123,518
Jul 28, 2014 5.00 5.01 4.68 4.74 337,492
Jul 25, 2014 5.06 5.14 5.00 5.01 258,266
Jul 24, 2014 5.25 5.30 5.07 5.13 282,493
Jul 23, 2014 5.20 5.32 5.14 5.24 386,616
Jul 22, 2014 5.06 5.18 5.02 5.16 238,797
Jul 21, 2014 4.98 5.04 4.90 5.03 242,273
Jul 18, 2014 4.96 5.13 4.96 5.03 153,944
Jul 17, 2014 5.00 5.11 4.96 4.99 186,309
Jul 16, 2014 5.13 5.14 4.98 5.02 171,458
Jul 15, 2014 5.19 5.22 5.04 5.09 224,488
Jul 14, 2014 5.29 5.30 5.12 5.18 198,999
Jul 11, 2014 5.04 5.29 5.04 5.20 173,327
Jul 10, 2014 5.05 5.12 5.00 5.06 234,476
Jul 9, 2014 5.19 5.28 5.09 5.13 204,405
Jul 8, 2014 5.21 5.25 4.98 5.18 293,419
Jul 7, 2014 5.29 5.37 5.20 5.25 267,982
Jul 3, 2014 5.26 5.34 5.25 5.31 82,748
Jul 2, 2014 5.20 5.28 5.17 5.26 219,967
Jul 1, 2014 5.37 5.40 5.17 5.22 403,764
Jun 30, 2014 4.91 5.30 4.85 5.25 835,173
Jun 27, 2014 4.93 5.29 4.90 4.90 3,911,392
Jun 26, 2014 5.09 5.09 4.88 4.94 294,263
Jun 25, 2014 4.90 5.22 4.85 5.05 481,063
Jun 24, 2014 5.28 5.36 4.94 4.97 333,576
Jun 23, 2014 5.50 5.50 5.16 5.27 410,737
Jun 20, 2014 5.41 5.47 5.33 5.41 283,282