Enzo Biochem Inc. (ENZ)
0.43
-0.01 (-2.27%)
At close: Mar 27, 2025, 3:09 PM
ENZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 0.46 | 0.50 | 0.44 | 0.44 | -0.03 | -6.38% | 42,162 |
| Mar 25, 2025 | 0.49 | 0.49 | 0.45 | 0.47 | -0.02 | -4.08% | 60,900 |
| Mar 24, 2025 | 0.49 | 0.52 | 0.47 | 0.49 | 0.00 | 0.00% | 81,203 |
| Mar 21, 2025 | 0.50 | 0.52 | 0.47 | 0.49 | 0.00 | 0.00% | 91,984 |
| Mar 20, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.00 | 0.00% | 108,400 |
| Mar 19, 2025 | 0.50 | 0.53 | 0.49 | 0.49 | -0.01 | -2.00% | 67,846 |
| Mar 18, 2025 | 0.52 | 0.53 | 0.49 | 0.50 | 0.03 | 6.38% | 348,912 |
| Mar 17, 2025 | 0.45 | 0.49 | 0.45 | 0.47 | -0.03 | -6.00% | 18,900 |
| Mar 14, 2025 | 0.50 | 0.50 | 0.47 | 0.50 | 0.04 | 8.70% | 38,239 |
| Mar 13, 2025 | 0.50 | 0.50 | 0.46 | 0.46 | 0.00 | 0.00% | 86,300 |
| Mar 12, 2025 | 0.45 | 0.50 | 0.44 | 0.46 | 0.01 | 2.22% | 125,045 |
| Mar 11, 2025 | 0.46 | 0.48 | 0.44 | 0.45 | -0.01 | -2.17% | 136,909 |
| Mar 10, 2025 | 0.48 | 0.50 | 0.46 | 0.46 | 0.00 | 0.00% | 144,800 |
| Mar 7, 2025 | 0.48 | 0.51 | 0.46 | 0.46 | -0.02 | -4.17% | 107,600 |
| Mar 6, 2025 | 0.49 | 0.50 | 0.47 | 0.48 | 0.01 | 2.13% | 67,202 |
| Mar 5, 2025 | 0.47 | 0.50 | 0.47 | 0.47 | 0.01 | 2.17% | 45,805 |
| Mar 4, 2025 | 0.49 | 0.50 | 0.46 | 0.46 | -0.03 | -6.12% | 63,015 |
| Mar 3, 2025 | 0.50 | 0.51 | 0.48 | 0.49 | 0.01 | 2.08% | 86,748 |
| Feb 28, 2025 | 0.49 | 0.51 | 0.47 | 0.48 | -0.01 | -2.04% | 65,101 |
| Feb 27, 2025 | 0.49 | 0.52 | 0.48 | 0.49 | 0.00 | 0.00% | 116,900 |
| Feb 26, 2025 | 0.50 | 0.53 | 0.49 | 0.49 | -0.01 | -2.00% | 38,597 |
| Feb 25, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.00 | 0.00% | 215,318 |
| Feb 24, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | -0.02 | -3.85% | 159,211 |
| Feb 21, 2025 | 0.52 | 0.53 | 0.50 | 0.52 | -0.01 | -1.89% | 73,100 |
| Feb 20, 2025 | 0.51 | 0.54 | 0.51 | 0.53 | 0.01 | 1.92% | 79,400 |
| Feb 19, 2025 | 0.54 | 0.55 | 0.50 | 0.52 | 0.02 | 4.00% | 111,500 |
| Feb 18, 2025 | 0.56 | 0.56 | 0.46 | 0.50 | -0.05 | -9.09% | 358,400 |
| Feb 14, 2025 | 0.50 | 0.57 | 0.50 | 0.55 | 0.04 | 7.84% | 163,741 |
| Feb 13, 2025 | 0.48 | 0.51 | 0.45 | 0.51 | 0.03 | 6.25% | 388,407 |
| Feb 12, 2025 | 0.53 | 0.54 | 0.41 | 0.48 | -0.04 | -7.69% | 598,334 |
| Feb 11, 2025 | 0.56 | 0.56 | 0.51 | 0.52 | -0.02 | -3.70% | 315,200 |
| Feb 10, 2025 | 0.54 | 0.57 | 0.54 | 0.54 | -0.02 | -3.57% | 81,940 |
| Feb 7, 2025 | 0.57 | 0.57 | 0.54 | 0.56 | -0.01 | -1.75% | 124,601 |
| Feb 6, 2025 | 0.57 | 0.60 | 0.57 | 0.57 | -0.02 | -3.39% | 134,600 |
| Feb 5, 2025 | 0.59 | 0.60 | 0.56 | 0.59 | 0.00 | 0.00% | 89,100 |
| Feb 4, 2025 | 0.61 | 0.61 | 0.57 | 0.59 | 0.01 | 1.72% | 241,300 |
| Feb 3, 2025 | 0.60 | 0.61 | 0.58 | 0.58 | -0.03 | -4.92% | 136,000 |
| Jan 31, 2025 | 0.62 | 0.62 | 0.59 | 0.61 | 0.01 | 1.67% | 58,502 |
| Jan 30, 2025 | 0.63 | 0.63 | 0.59 | 0.60 | -0.03 | -4.76% | 133,664 |
| Jan 29, 2025 | 0.63 | 0.65 | 0.62 | 0.63 | -0.01 | -1.56% | 114,924 |
| Jan 28, 2025 | 0.65 | 0.66 | 0.62 | 0.64 | -0.02 | -3.03% | 104,500 |
| Jan 27, 2025 | 0.64 | 0.66 | 0.63 | 0.66 | 0.01 | 1.54% | 148,437 |
| Jan 24, 2025 | 0.67 | 0.67 | 0.64 | 0.65 | -0.01 | -1.52% | 163,320 |
| Jan 23, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.00 | 0.00% | 80,407 |
| Jan 22, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | -0.02 | -2.94% | 69,428 |
| Jan 21, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.02 | 3.03% | 82,000 |
| Jan 17, 2025 | 0.68 | 0.69 | 0.64 | 0.66 | 0.00 | 0.00% | 121,710 |
| Jan 16, 2025 | 0.72 | 0.72 | 0.65 | 0.66 | -0.04 | -5.71% | 96,548 |
| Jan 15, 2025 | 0.65 | 0.71 | 0.63 | 0.70 | 0.05 | 7.69% | 307,223 |
| Jan 14, 2025 | 0.66 | 0.68 | 0.65 | 0.65 | -0.01 | -1.52% | 108,014 |