Enzo Biochem, Inc. historical prices

   Watch this stock

Historical chart

    6.08 
    4.91 
    3.74 
 Apr 3, 2014 Mar 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Mar 12, 2015 3.11 3.12 3.04 3.08 209,901
Mar 11, 2015 3.02 3.10 3.00 3.07 135,850
Mar 10, 2015 3.10 3.11 2.97 3.00 206,665
Mar 9, 2015 3.00 3.11 2.97 3.10 140,867
Mar 6, 2015 3.00 3.01 2.92 2.98 192,515
Mar 5, 2015 3.00 3.18 3.00 3.02 151,107
Mar 4, 2015 3.00 3.08 2.92 3.00 196,996
Mar 3, 2015 3.03 3.07 3.00 3.02 66,653
Mar 2, 2015 3.08 3.11 2.99 3.07 115,560
Feb 27, 2015 3.05 3.10 2.99 3.06 180,996
Feb 26, 2015 2.98 3.07 2.97 3.05 192,185
Feb 25, 2015 2.95 3.06 2.90 3.00 207,269
Feb 24, 2015 2.59 2.96 2.56 2.95 641,017
Feb 23, 2015 2.95 2.99 2.51 2.57 1,060,115
Feb 20, 2015 3.02 3.03 2.88 2.93 354,014
Feb 19, 2015 3.05 3.11 3.00 3.01 96,591
Feb 18, 2015 3.11 3.14 3.02 3.05 130,817