Enzo Biochem, Inc. historical prices

   Watch this stock

Historical chart

    6.08 
    4.91 
    3.74 
 Apr 28, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 10, 2015 2.98 3.00 2.90 2.92 106,232
Apr 9, 2015 2.91 2.99 2.91 2.95 92,427
Apr 8, 2015 2.95 2.98 2.86 2.92 307,338
Apr 7, 2015 2.98 3.02 2.97 2.99 142,719
Apr 6, 2015 3.00 3.04 2.90 2.98 141,966
Apr 2, 2015 3.02 3.04 2.98 3.01 145,243
Apr 1, 2015 2.95 3.01 2.92 3.00 188,131
Mar 31, 2015 3.03 3.07 2.92 2.95 149,732
Mar 30, 2015 2.88 3.04 2.87 3.03 157,829
Mar 27, 2015 3.02 3.03 2.85 2.88 171,280
Mar 26, 2015 2.96 3.04 2.93 3.00 182,863
Mar 25, 2015 3.02 3.05 2.93 2.98 243,770
Mar 24, 2015 3.05 3.08 2.91 3.00 206,148
Mar 23, 2015 3.00 3.05 3.00 3.01 134,974
Mar 20, 2015 3.09 3.13 3.00 3.02 300,801
Mar 19, 2015 3.04 3.12 3.03 3.06 163,938
Mar 18, 2015 3.03 3.08 3.00 3.03 268,401
Mar 17, 2015 3.00 3.07 2.91 3.06 866,261
Mar 16, 2015 3.19 3.20 2.55 3.06 1,822,291
Mar 13, 2015 3.08 3.35 3.08 3.31 311,593