Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Enzo Biochem, Inc. (ENZ)

0.3138
-0.0678
(-17.77%)
As of April 17 at 4:00:02 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.38500.45000.38000.45000.4500695,396
Apr 22, 20250.35000.55000.35000.39500.39502,117,553
Apr 21, 20250.31350.40000.31000.32000.3200485,903
Apr 17, 20250.37020.40000.31380.31380.31384,123,861
Apr 16, 20250.32590.41900.31600.38160.3816930,605
Apr 15, 20250.33100.38000.32500.33600.3360580,825
Apr 14, 20250.32000.35500.30000.34900.3490311,574
Apr 11, 20250.28600.32500.28600.32400.3240580,157
Apr 10, 20250.33000.34900.26080.26080.2608531,818
Apr 9, 20250.30000.34100.28280.33410.33411,102,449
Apr 8, 20250.30000.34000.27000.32500.3250312,102
Apr 7, 20250.31000.32890.26120.29080.2908525,889
Apr 4, 20250.34000.34000.25200.29000.2900559,055
Apr 3, 20250.33000.34000.30000.31860.3186346,154
Apr 2, 20250.34490.36000.31000.33250.3325435,590
Apr 1, 20250.34000.36000.31000.34000.3400704,396
Mar 31, 20250.32510.37000.31010.37000.3700918,753
Mar 28, 20250.41370.45100.41370.43130.4313140,349
Mar 27, 20250.43640.46750.41690.42650.4265124,009
Mar 26, 20250.46000.49990.44000.44000.440042,423
Mar 25, 20250.49000.49000.45300.47000.470060,855
Mar 24, 20250.49000.52000.47000.48990.489981,203
Mar 21, 20250.50000.51990.47340.48610.486191,984
Mar 20, 20250.49000.50500.48500.49000.4900108,392
Mar 19, 20250.49500.53440.48780.49380.493867,846
Mar 18, 20250.51660.53000.49000.49650.4965348,912
Mar 17, 20250.45240.49160.45060.47010.470118,868
Mar 14, 20250.50000.50000.47100.49740.497438,239
Mar 13, 20250.50000.50000.45720.46100.461086,262
Mar 12, 20250.45220.49920.44010.46000.4600125,045
Mar 11, 20250.46010.48480.44010.44900.4490136,909
Mar 10, 20250.48000.50500.46010.46010.4601144,768
Mar 7, 20250.48000.50850.46060.46400.4640107,565
Mar 6, 20250.48700.50350.47010.47900.479067,202
Mar 5, 20250.47000.49890.46850.47200.472045,805
Mar 4, 20250.49000.49920.46010.46500.465063,015
Mar 3, 20250.50000.51100.47580.48510.485186,748
Feb 28, 20250.49210.51220.47000.48100.481065,101
Feb 27, 20250.49000.52000.48500.49210.4921116,853
Feb 26, 20250.49500.53000.48610.48620.486238,597
Feb 25, 20250.50010.50010.48610.50000.5000215,318
Feb 24, 20250.50500.51000.49290.50240.5024159,211
Feb 21, 20250.52000.52860.50500.51640.516473,058
Feb 20, 20250.51000.53800.51000.52730.527379,369
Feb 19, 20250.54000.54710.50000.51810.5181111,487
Feb 18, 20250.55000.56000.46000.50160.5016358,385
Feb 14, 20250.50000.56950.49500.54510.5451163,741
Feb 13, 20250.48000.51000.45000.51000.5100388,407
Feb 12, 20250.52900.54280.41220.47580.4758598,334
Feb 11, 20250.56000.56350.51000.52300.5230315,150
Feb 10, 20250.54320.57000.53540.54000.540081,940
Feb 7, 20250.57000.57500.53950.56000.5600124,601
Feb 6, 20250.57080.60000.56510.57500.5750134,561
Feb 5, 20250.59000.59950.56100.58850.588589,068
Feb 4, 20250.61000.61470.56770.58600.5860241,279
Feb 3, 20250.60100.60910.58000.58260.5826135,990
Jan 31, 20250.62000.62000.59350.60590.605958,502
Jan 30, 20250.63010.63020.59100.59980.5998133,664
Jan 29, 20250.63000.64520.62300.63050.6305114,924
Jan 28, 20250.64790.65500.62000.63740.6374104,491
Jan 27, 20250.64430.65800.63000.65700.6570148,437
Jan 24, 20250.66890.66900.64330.65310.6531163,320
Jan 23, 20250.65000.67000.65000.65800.658080,407
Jan 22, 20250.68680.68680.65700.65700.657069,428
Jan 21, 20250.65500.67770.65500.67550.675581,999
Jan 17, 20250.68000.69440.64500.65500.6550121,710
Jan 16, 20250.72000.72000.65060.66500.665096,548
Jan 15, 20250.65000.71280.63060.69980.6998307,223
Jan 14, 20250.66000.68000.65000.65000.6500108,014
Jan 13, 20250.68000.69950.64770.66430.6643109,374
Jan 10, 20250.71000.71000.68000.68000.680095,430
Jan 8, 20250.69000.72010.68110.70630.706380,971
Jan 7, 20250.71000.74090.70000.70530.7053105,308
Jan 6, 20250.73000.75540.72010.72440.724457,280
Jan 3, 20250.73390.74470.72000.73600.736089,944
Jan 2, 20250.71480.75000.71100.72010.7201134,322
Dec 31, 20240.70290.73850.69500.71430.7143171,315
Dec 30, 20240.71500.73580.69130.70300.7030214,296
Dec 27, 20240.70000.72800.69010.72800.7280171,478
Dec 26, 20240.73500.73980.70770.70830.708391,407
Dec 24, 20240.74500.74500.71000.72690.726934,679
Dec 23, 20240.76000.78000.74000.74100.741096,498
Dec 20, 20240.71000.78000.71000.76270.7627450,647
Dec 19, 20240.70000.76000.69500.71250.7125220,721
Dec 18, 20240.70700.72680.69060.70510.7051323,920
Dec 17, 20240.93000.93000.68230.70000.70001,735,162
Dec 16, 20241.03001.03001.01001.01001.010085,553
Dec 13, 20241.01001.05001.00001.02001.0200155,411
Dec 12, 20241.03001.04001.01001.03001.0300100,617
Dec 11, 20241.03001.06001.03001.03001.030060,509
Dec 10, 20241.07001.08001.04001.06001.060075,739
Dec 9, 20241.05001.07001.04001.05001.050088,293
Dec 6, 20241.02001.09001.02001.05001.050054,832
Dec 5, 20241.05001.05001.02501.04001.040055,624
Dec 4, 20241.09001.09001.04001.06001.060048,485
Dec 3, 20241.06001.12871.03501.07001.0700231,983
Dec 2, 20241.09001.10001.06001.07001.0700190,502
Nov 29, 20241.07001.10001.01001.08001.0800203,024
Nov 27, 20241.06001.07001.02001.03001.0300101,470
Nov 26, 20241.00001.05001.00001.04001.0400198,447
Nov 25, 20240.95001.00000.94510.97500.9750212,334
Nov 22, 20240.97000.99000.93020.97000.9700106,791
Nov 21, 20240.98001.02000.96020.97000.9700163,691
Nov 20, 20241.01001.02000.97000.98710.9871103,826
Nov 19, 20241.02001.04001.01001.01001.0100109,256
Nov 18, 20241.04001.06001.02001.02001.020096,791
Nov 15, 2024 0.1 Dividend
Nov 15, 20241.10001.10001.02001.04001.0400194,009
Nov 14, 20241.15001.16001.12001.14001.0400205,441
Nov 13, 20241.15001.16001.13001.14001.0400131,363
Nov 12, 20241.15001.16001.14001.16001.058287,449
Nov 11, 20241.14001.18001.13001.14001.0400198,215
Nov 8, 20241.13001.15001.12001.15001.0491115,130
Nov 7, 20241.12001.15001.12001.13001.0309170,895
Nov 6, 20241.15001.15001.12001.13001.0309173,473
Nov 5, 20241.15001.15001.11001.12001.0218144,112
Nov 4, 20241.13001.14501.09001.13001.0309280,251
Nov 1, 20241.14001.16001.13001.13001.030945,873
Oct 31, 20241.14001.17651.12001.15001.049166,871
Oct 30, 20241.16001.19001.13981.15001.0491331,082
Oct 29, 20241.14001.14001.12001.13001.030924,761
Oct 28, 20241.13001.15001.12001.12001.021838,312
Oct 25, 20241.17001.17001.13501.14001.040020,938
Oct 24, 20241.13011.16001.11801.16001.058235,557
Oct 23, 20241.18001.18001.13001.14001.040043,448
Oct 22, 20241.14001.18001.14001.16001.0582100,199
Oct 21, 20241.14001.16001.13001.14001.040040,918
Oct 18, 20241.15001.15001.11961.15001.049178,449
Oct 17, 20241.11001.15001.11001.13001.030925,716
Oct 16, 20241.13001.15001.12001.13001.030936,343
Oct 15, 20241.13001.15001.13001.13001.030951,148
Oct 14, 20241.13001.15001.13001.13001.030942,287
Oct 11, 20241.12001.15001.12001.14001.040049,762
Oct 10, 20241.12001.17001.12001.12001.0218111,963
Oct 9, 20241.13001.14001.12001.14001.040032,949
Oct 8, 20241.13161.14001.12001.13001.030914,684
Oct 7, 20241.13001.14001.11001.13001.030932,465
Oct 4, 20241.11501.16001.11001.14001.040092,098
Oct 3, 20241.12001.15001.12001.13001.030917,718
Oct 2, 20241.10001.15001.09841.14001.040056,265
Oct 1, 20241.12001.12991.09001.11001.012692,183
Sep 30, 20241.14801.15001.10001.12001.021881,334
Sep 27, 20241.13001.13001.09001.13001.030960,153
Sep 26, 20241.11001.15001.09951.14001.0400298,121
Sep 25, 20241.12001.12951.10001.12001.021834,454
Sep 24, 20241.15001.15001.11001.12001.0218187,419
Sep 23, 20241.19001.19001.12001.16001.058247,703
Sep 20, 20241.13011.18001.11001.18001.076554,161
Sep 19, 20241.12001.14001.12001.14001.040049,919
Sep 18, 20241.11001.14001.11001.11001.012645,142
Sep 17, 20241.12001.13001.11001.12001.021841,711
Sep 16, 20241.10001.13001.10001.11001.012626,863
Sep 13, 20241.12001.13001.10001.11001.012653,798
Sep 12, 20241.09001.13001.09001.13001.030913,098
Sep 11, 20241.10001.14001.09001.11001.012662,898
Sep 10, 20241.12001.14001.10001.13001.030979,635
Sep 9, 20241.12001.14001.09001.14001.040015,096
Sep 6, 20241.13001.13001.09001.12001.02189,906
Sep 5, 20241.11001.13001.07001.11001.012625,191
Sep 4, 20241.11001.13001.10001.12001.021823,287
Sep 3, 20241.13501.14001.07001.13001.030985,144
Aug 30, 20241.15001.15001.13001.14001.040011,648
Aug 29, 20241.13001.16501.12001.15001.049152,616
Aug 28, 20241.12001.16001.12001.16001.058271,326
Aug 27, 20241.13081.14261.12001.14001.040034,139
Aug 26, 20241.12001.14001.12001.13001.030913,317
Aug 23, 20241.12001.16001.12001.14001.040056,933
Aug 22, 20241.11001.14001.11001.14001.040041,642
Aug 21, 20241.09001.14001.09001.11001.012638,789
Aug 20, 20241.11001.14001.10001.11001.012676,217
Aug 19, 20241.13001.14001.11001.12001.021841,426
Aug 16, 20241.11001.13001.10001.13001.030986,314
Aug 15, 20241.09001.14001.09001.11001.012682,623
Aug 14, 20241.08001.10001.07001.10001.003584,115
Aug 13, 20241.06001.11001.03001.08000.9853315,633
Aug 12, 20241.10001.11001.04001.05000.957954,409
Aug 9, 20241.06001.08001.05001.06000.9670118,142
Aug 8, 20241.11001.11001.07001.08000.985332,199
Aug 7, 20241.07001.08001.05501.07000.976153,782
Aug 6, 20241.06001.08001.06001.06000.967049,670
Aug 5, 20241.03001.09001.02001.06000.9670132,218
Aug 2, 20241.11001.11001.08501.10001.0035127,523
Aug 1, 20241.13001.14001.11401.12001.021854,291
Jul 31, 20241.13991.14001.12001.14001.040047,858
Jul 30, 20241.12501.15001.12501.13001.030968,940
Jul 29, 20241.15001.15001.11001.12001.021845,157
Jul 26, 20241.12001.15501.12001.15001.049153,740
Jul 25, 20241.17001.17001.12421.14001.040073,697
Jul 24, 20241.15001.17001.13001.17001.067428,698
Jul 23, 20241.15001.16001.13001.14001.040065,287
Jul 22, 20241.13001.17001.12001.17001.067459,392
Jul 19, 20241.15001.16001.13001.14001.0400104,022
Jul 18, 20241.16001.18001.13001.13001.0309102,107
Jul 17, 20241.17501.19001.15001.17001.0674254,730
Jul 16, 20241.14001.19011.10001.18001.0765164,311
Jul 15, 20241.16001.20001.15001.17001.067492,158
Jul 12, 20241.10001.16001.10001.16001.058287,843
Jul 11, 20241.09001.12001.08001.11001.012694,353
Jul 10, 20241.06001.09001.00001.08000.9853247,280
Jul 9, 20241.03001.06001.03001.06000.967093,516
Jul 8, 20241.03001.06001.01001.04000.948862,871
Jul 5, 20241.04001.06001.00001.06000.9670148,832
Jul 3, 20241.08001.08000.99501.07000.9761106,851
Jul 2, 20241.11001.13001.07001.07000.976124,984
Jul 1, 20241.07001.13001.06001.11001.0126110,411
Jun 28, 20241.07001.09001.01001.09000.9944249,564
Jun 27, 20241.09001.09001.02001.09000.9944427,921
Jun 26, 20241.08001.10001.03001.08000.9853180,411
Jun 25, 20241.08001.10001.06001.09000.9944252,401
Jun 24, 20241.15001.15001.06501.10001.0035169,602
Jun 21, 20241.09001.12001.05501.12001.0218209,770
Jun 20, 20241.12001.15001.06001.09000.9944181,485
Jun 18, 20241.09001.13001.07001.08000.985382,330
Jun 17, 20241.16001.16001.09001.11001.012688,498
Jun 14, 20241.24001.24001.08001.16001.0582194,437
Jun 13, 20241.13001.15001.10001.13001.030976,722
Jun 12, 20241.17001.18001.15001.16001.058253,070
Jun 11, 20241.16001.19001.13001.19001.085643,040
Jun 10, 20241.12001.18021.10001.16001.058284,190
Jun 7, 20241.17001.17641.12001.13001.030976,096
Jun 6, 20241.15001.20001.15001.17001.067419,594
Jun 5, 20241.18001.18001.10001.16001.058239,407
Jun 4, 20241.20501.22991.11001.15001.0491113,277
Jun 3, 20241.21001.23991.14001.20001.0947138,694
May 31, 20241.18501.23001.13201.19001.085682,342
May 30, 20241.25001.25001.13001.16001.0582339,772
May 29, 20241.18001.27501.17001.25001.1404282,236
May 28, 20241.11001.20001.08001.18001.0765389,617
May 24, 20241.03001.08001.03001.07000.976150,524
May 23, 20241.05001.09001.04501.05000.9579116,502
May 22, 20241.07001.07001.03001.06000.9670228,400
May 21, 20241.09001.11001.05001.05000.957960,745
May 20, 20241.12001.12991.08001.11001.012642,397
May 17, 20241.11001.12971.07001.09000.994431,340
May 16, 20241.11001.13911.09001.11001.0126105,655
May 15, 20241.11001.11001.06001.10001.003548,395
May 14, 20241.12001.12001.06001.09000.994481,861
May 13, 20241.06001.12001.06001.09000.9944255,787
May 10, 20241.06001.06001.03001.04000.948879,316
May 9, 20241.13001.13001.04001.04000.9488133,872
May 8, 20241.07001.12001.07001.12001.021892,722
May 7, 20241.07001.12001.07001.09000.994482,967
May 6, 20241.02001.09000.99011.07000.9761291,555
May 3, 20241.04001.08001.02501.04000.948873,102
May 2, 20241.05001.06001.03001.04000.948846,577
May 1, 20241.03001.05001.03001.04000.948850,051
Apr 30, 20241.04001.06001.01001.04000.948889,673
Apr 29, 20241.07001.08001.05001.06000.967032,458
Apr 26, 20241.07001.07001.04001.05000.9579114,913
Apr 25, 20241.04001.09001.04001.07000.976174,257
Apr 24, 20241.10001.10001.05001.06000.967077,230

Related Tickers

PRPH ProPhase Labs, Inc.
0.3555
+0.65%
 
AWHL Aspira Women's Health Inc.
0.0337
+20.17%
 
NEOG Neogen Corporation
5.13
+4.17%
 
NG2.SG Neogen Corp
4.3600
-0.91%
 
STRRP Star Equity Holdings, Inc.
9.19
+1.95%
 
QIA.DE Qiagen N.V.
37.60
+0.15%
 
PRPO Precipio, Inc.
6.78
-11.95%
 
STRR Star Equity Holdings, Inc.
2.0146
+0.73%
 
NEO NeoGenomics, Inc.
10.12
+2.07%
 
XGN Exagen Inc.
6.03
+5.33%