Enzo Biochem, Inc. historical prices

   Watch this stock

Historical chart

    4.55 
    3.72 
    2.89 
 Apr 18, 2013 Apr 16, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 16, 2014 4.18 4.31 4.18 4.31 229,413
Apr 15, 2014 4.21 4.21 3.92 4.14 137,636
Apr 14, 2014 4.11 4.28 4.11 4.20 254,261
Apr 11, 2014 4.16 4.21 4.11 4.18 296,046
Apr 10, 2014 4.17 4.22 4.03 4.19 420,776
Apr 9, 2014 4.09 4.23 4.00 4.11 519,664
Apr 8, 2014 4.18 4.25 4.04 4.07 378,999
Apr 7, 2014 4.40 4.54 4.18 4.20 499,719
Apr 4, 2014 4.58 4.60 4.39 4.44 375,298
Apr 3, 2014 4.49 4.67 4.31 4.55 394,534
Apr 2, 2014 4.30 4.74 4.28 4.50 1,165,908
Apr 1, 2014 4.18 4.29 4.13 4.29 375,245
Mar 31, 2014 4.00 4.18 3.95 4.16 314,729
Mar 28, 2014 3.93 4.06 3.89 3.97 161,132
Mar 27, 2014 3.94 4.02 3.85 3.95 110,363
Mar 26, 2014 4.08 4.19 3.75 3.94 243,866
Mar 25, 2014 3.98 4.15 3.90 4.08 232,582
Mar 24, 2014 4.34 4.34 4.01 4.03 261,511
Mar 21, 2014 4.29 4.35 4.20 4.35 358,646
Mar 20, 2014 4.19 4.30 4.15 4.25 226,291
Mar 19, 2014 4.33 4.36 4.18 4.22 253,689
Mar 18, 2014 4.20 4.38 4.19 4.33 348,304
Mar 17, 2014 4.28 4.32 4.11 4.20 268,191
Mar 14, 2014 3.89 4.34 3.85 4.24 729,731
Mar 13, 2014 3.90 3.96 3.87 3.92 334,784
Mar 12, 2014 3.78 3.93 3.70 3.89 358,079
Mar 11, 2014 3.97 3.97 3.66 3.84 423,548
Mar 10, 2014 3.62 3.99 3.61 3.99 483,432
Mar 7, 2014 3.58 3.67 3.53 3.63 239,314
Mar 6, 2014 3.56 3.63 3.50 3.56 224,420