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

OTC Markets OTCPK - Delayed Quote USD

Enzo Biochem, Inc. (ENZB)

0.4900
+0.0443
+(9.94%)
At close: 3:42:25 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.45000.49000.44000.49000.490085,305
Apr 23, 20250.39000.45000.38000.45000.4500695,400
Apr 22, 20250.35000.55000.35000.40000.40002,117,600
Apr 21, 20250.31000.40000.31000.32000.3200485,900
Apr 17, 20250.37000.40000.31000.31000.31004,121,500
Apr 16, 20250.33000.42000.32000.38000.3800930,600
Apr 15, 20250.33000.38000.33000.34000.3400580,400
Apr 14, 20250.32000.36000.30000.35000.3500311,600
Apr 11, 20250.29000.33000.29000.32000.3200580,200
Apr 10, 20250.33000.35000.26000.26000.2600531,400
Apr 9, 20250.30000.34000.28000.33000.33001,102,400
Apr 8, 20250.30000.34000.27000.33000.3300312,100
Apr 7, 20250.31000.33000.26000.29000.2900525,900
Apr 4, 20250.34000.34000.25000.29000.2900559,100
Apr 3, 20250.33000.34000.30000.32000.3200346,200
Apr 2, 20250.34000.36000.31000.33000.3300435,500
Apr 1, 20250.34000.36000.31000.34000.3400704,400
Mar 31, 20250.31000.37000.31000.37000.3700918,700
Mar 28, 20250.41000.45000.41000.43000.4300140,300
Mar 27, 20250.44000.47000.42000.43000.4300124,000
Mar 26, 20250.46000.50000.44000.44000.440042,200
Mar 25, 20250.49000.49000.45000.47000.470060,900
Mar 24, 20250.49000.52000.47000.49000.490081,200
Mar 21, 20250.50000.52000.47000.49000.490091,900
Mar 20, 20250.49000.51000.48000.49000.4900108,400
Mar 19, 20250.50000.53000.49000.49000.490067,700
Mar 18, 20250.52000.53000.49000.50000.5000348,900
Mar 17, 20250.45000.49000.45000.47000.470018,900
Mar 14, 20250.50000.50000.47000.50000.500038,200
Mar 13, 20250.50000.50000.46000.46000.460086,300
Mar 12, 20250.45000.50000.44000.46000.4600125,000
Mar 11, 20250.46000.48000.44000.45000.4500136,900
Mar 10, 20250.48000.51000.46000.46000.4600144,800
Mar 7, 20250.48000.51000.46000.46000.4600107,600
Mar 6, 20250.49000.50000.47000.48000.480067,100
Mar 5, 20250.47000.50000.47000.47000.470045,700
Mar 4, 20250.49000.50000.46000.47000.470062,800
Mar 3, 20250.50000.51000.48000.49000.490086,700
Feb 28, 20250.49000.51000.47000.48000.480065,100
Feb 27, 20250.49000.52000.49000.49000.4900116,900
Feb 26, 20250.50000.53000.49000.49000.490038,500
Feb 25, 20250.50000.50000.49000.50000.5000215,300
Feb 24, 20250.51000.51000.49000.50000.5000159,200
Feb 21, 20250.52000.53000.51000.52000.520073,100
Feb 20, 20250.51000.54000.51000.53000.530079,400
Feb 19, 20250.54000.55000.50000.52000.5200111,500
Feb 18, 20250.56000.56000.46000.50000.5000358,400
Feb 14, 20250.50000.57000.50000.55000.5500163,700
Feb 13, 20250.48000.51000.45000.51000.5100388,300
Feb 12, 20250.53000.54000.41000.48000.4800598,100
Feb 11, 20250.56000.56000.51000.52000.5200315,200
Feb 10, 20250.54000.57000.54000.54000.540081,900
Feb 7, 20250.57000.57000.54000.56000.5600124,600
Feb 6, 20250.57000.60000.57000.57000.5700134,600
Feb 5, 20250.59000.60000.56000.59000.590089,100
Feb 4, 20250.61000.61000.57000.59000.5900241,300
Feb 3, 20250.60000.61000.58000.58000.5800136,000
Jan 31, 20250.62000.62000.59000.61000.610058,500
Jan 30, 20250.63000.63000.59000.60000.6000133,500
Jan 29, 20250.63000.65000.62000.63000.6300114,900
Jan 28, 20250.65000.66000.62000.64000.6400104,500
Jan 27, 20250.64000.66000.63000.66000.6600148,400
Jan 24, 20250.67000.67000.64000.65000.6500163,300
Jan 23, 20250.65000.67000.65000.66000.660080,400
Jan 22, 20250.69000.69000.66000.66000.660069,400
Jan 21, 20250.66000.68000.66000.68000.680082,000
Jan 17, 20250.68000.69000.65000.66000.6600121,700
Jan 16, 20250.72000.72000.65000.67000.670096,500
Jan 15, 20250.65000.71000.63000.70000.7000307,100
Jan 14, 20250.66000.68000.65000.65000.6500108,000
Jan 13, 20250.68000.70000.65000.66000.6600109,400
Jan 10, 20250.68000.71000.68000.68000.680095,400
Jan 8, 20250.69000.72000.68000.71000.710080,900
Jan 7, 20250.71000.74000.70000.71000.7100105,300
Jan 6, 20250.73000.76000.72000.72000.720057,300
Jan 3, 20250.73000.74000.72000.74000.740089,900
Jan 2, 20250.71000.75000.71000.72000.7200134,300
Dec 31, 20240.70000.74000.70000.71000.7100171,300
Dec 30, 20240.72000.74000.69000.70000.7000214,300
Dec 27, 20240.70000.73000.69000.73000.7300171,500
Dec 26, 20240.74000.74000.71000.71000.710091,400
Dec 24, 20240.75000.75000.71000.73000.730034,700
Dec 23, 20240.76000.78000.74000.74000.740096,500
Dec 20, 20240.71000.78000.71000.76000.7600450,200
Dec 19, 20240.70000.76000.69000.71000.7100220,700
Dec 18, 20240.71000.73000.69000.71000.7100323,800
Dec 17, 20240.93000.93000.68000.70000.70001,735,000
Dec 16, 20241.03001.03001.01001.01001.010085,500
Dec 13, 20241.01001.05001.00001.02001.0200155,400
Dec 12, 20241.03001.04001.01001.03001.0300100,600
Dec 11, 20241.03001.06001.03001.03001.030060,500
Dec 10, 20241.07001.08001.04001.06001.060075,700
Dec 9, 20241.05001.07001.04001.05001.050088,300
Dec 6, 20241.02001.09001.02001.05001.050054,800
Dec 5, 20241.05001.05001.02001.04001.040055,500
Dec 4, 20241.09001.09001.04001.06001.060048,500
Dec 3, 20241.06001.13001.03001.07001.0700231,800
Dec 2, 20241.09001.10001.06001.07001.0700190,500
Nov 29, 20241.01001.10001.01001.08001.0800203,000
Nov 27, 20241.06001.07001.02001.03001.0300101,500
Nov 26, 20241.00001.05001.00001.04001.0400198,400
Nov 25, 20240.95001.00000.95000.98000.9800212,300
Nov 22, 20240.97000.99000.93000.97000.9700106,700
Nov 21, 20240.98001.02000.96000.97000.9700163,700
Nov 20, 20241.01001.02000.97000.99000.9900103,800
Nov 19, 20241.02001.04001.01001.01001.0100109,300
Nov 18, 20241.04001.06001.02001.02001.020096,600
Nov 15, 2024 0.1 Dividend
Nov 15, 20241.10001.10001.02001.04001.0400194,000
Nov 14, 20241.15001.16001.12001.14001.0400205,400
Nov 13, 20241.15001.16001.13001.14001.0400131,400
Nov 12, 20241.15001.16001.14001.16001.058287,400
Nov 11, 20241.15001.18001.13001.14001.0400198,200
Nov 8, 20241.13001.15001.12001.15001.0491115,100
Nov 7, 20241.12001.15001.12001.13001.0309170,900
Nov 6, 20241.15001.15001.12001.13001.0309173,500
Nov 5, 20241.15001.15001.11001.12001.0218144,100
Nov 4, 20241.13001.15001.09001.13001.0309280,300
Nov 1, 20241.14001.16001.13001.13001.030945,900
Oct 31, 20241.14001.18001.12001.15001.049166,900
Oct 30, 20241.16001.19001.14001.15001.0491331,100
Oct 29, 20241.14001.14001.12001.13001.030924,800
Oct 28, 20241.13001.15001.12001.12001.021838,300
Oct 25, 20241.17001.17001.14001.14001.040020,900
Oct 24, 20241.13001.16001.12001.16001.058235,600
Oct 23, 20241.18001.18001.13001.14001.040043,400
Oct 22, 20241.14001.18001.14001.16001.0582100,200
Oct 21, 20241.14001.16001.13001.14001.040040,900
Oct 18, 20241.15001.15001.12001.15001.049178,400
Oct 17, 20241.11001.15001.11001.13001.030925,700
Oct 16, 20241.13001.15001.12001.13001.030936,300
Oct 15, 20241.13001.15001.13001.13001.030951,100
Oct 14, 20241.13001.15001.13001.13001.030942,300
Oct 11, 20241.12001.15001.12001.14001.040049,700
Oct 10, 20241.12001.17001.12001.12001.0218112,000
Oct 9, 20241.13001.14001.12001.14001.040032,900
Oct 8, 20241.13001.14001.12001.13001.030914,700
Oct 7, 20241.13001.14001.11001.13001.030932,500
Oct 4, 20241.12001.16001.11001.14001.040092,100
Oct 3, 20241.12001.15001.12001.13001.030917,600
Oct 2, 20241.10001.15001.10001.14001.040056,300
Oct 1, 20241.12001.13001.09001.11001.012692,200
Sep 30, 20241.13001.15001.10001.12001.021881,300
Sep 27, 20241.13001.13001.09001.13001.030960,200
Sep 26, 20241.11001.15001.10001.14001.0400298,100
Sep 25, 20241.12001.13001.10001.12001.021834,500
Sep 24, 20241.15001.15001.11001.12001.0218187,400
Sep 23, 20241.19001.19001.12001.16001.058247,700
Sep 20, 20241.13001.18001.11001.18001.076554,200
Sep 19, 20241.12001.14001.12001.14001.040049,900
Sep 18, 20241.11001.14001.11001.11001.012645,100
Sep 17, 20241.12001.13001.11001.12001.021841,700
Sep 16, 20241.10001.13001.10001.11001.012626,900
Sep 13, 20241.12001.13001.10001.11001.012653,800
Sep 12, 20241.09001.13001.09001.13001.030913,100
Sep 11, 20241.10001.14001.09001.11001.012662,900
Sep 10, 20241.12001.14001.10001.13001.030979,600
Sep 9, 20241.12001.14001.09001.14001.040015,100
Sep 6, 20241.13001.13001.09001.12001.02189,900
Sep 5, 20241.11001.13001.07001.11001.012625,200
Sep 4, 20241.11001.13001.10001.12001.021823,300
Sep 3, 20241.14001.14001.07001.13001.030985,100
Aug 30, 20241.15001.15001.13001.14001.040011,600
Aug 29, 20241.13001.17001.12001.15001.049152,600
Aug 28, 20241.12001.16001.12001.16001.058271,300
Aug 27, 20241.13001.14001.12001.14001.040034,100
Aug 26, 20241.12001.14001.12001.13001.030913,300
Aug 23, 20241.12001.16001.12001.14001.040056,900
Aug 22, 20241.11001.14001.11001.14001.040041,600
Aug 21, 20241.09001.14001.09001.11001.012638,800
Aug 20, 20241.11001.14001.10001.11001.012676,200
Aug 19, 20241.13001.14001.11001.12001.021841,400
Aug 16, 20241.11001.13001.10001.13001.030986,300
Aug 15, 20241.09001.14001.09001.11001.012682,600
Aug 14, 20241.08001.10001.07001.10001.003584,100
Aug 13, 20241.06001.11001.03001.08000.9853315,600
Aug 12, 20241.10001.11001.04001.05000.957954,400
Aug 9, 20241.06001.08001.05001.06000.9670118,100
Aug 8, 20241.11001.11001.07001.08000.985332,200
Aug 7, 20241.07001.08001.06001.07000.976153,800
Aug 6, 20241.06001.08001.06001.06000.967049,700
Aug 5, 20241.03001.09001.02001.06000.9670132,200
Aug 2, 20241.11001.11001.09001.10001.0035127,500
Aug 1, 20241.13001.14001.11001.12001.021854,300
Jul 31, 20241.14001.14001.12001.14001.040047,900
Jul 30, 20241.13001.15001.13001.13001.030968,900
Jul 29, 20241.15001.15001.11001.12001.021845,200
Jul 26, 20241.12001.16001.12001.15001.049153,700
Jul 25, 20241.17001.17001.12001.14001.040073,700
Jul 24, 20241.15001.17001.13001.17001.067428,700
Jul 23, 20241.15001.16001.13001.14001.040065,300
Jul 22, 20241.13001.17001.12001.17001.067459,400
Jul 19, 20241.15001.16001.13001.14001.0400104,000
Jul 18, 20241.16001.18001.13001.13001.0309102,100
Jul 17, 20241.18001.19001.15001.17001.0674254,700
Jul 16, 20241.14001.19001.10001.18001.0765164,300
Jul 15, 20241.16001.20001.15001.17001.067492,200
Jul 12, 20241.10001.16001.10001.16001.058287,800
Jul 11, 20241.09001.12001.08001.11001.012694,400
Jul 10, 20241.06001.09001.00001.08000.9853247,300
Jul 9, 20241.03001.06001.03001.06000.967093,500
Jul 8, 20241.03001.06001.01001.04000.948862,800
Jul 5, 20241.04001.06001.00001.06000.9670148,800
Jul 3, 20241.08001.08001.00001.07000.9761106,900
Jul 2, 20241.11001.13001.07001.07000.976125,000
Jul 1, 20241.07001.13001.06001.11001.0126110,400
Jun 28, 20241.07001.09001.01001.09000.9944249,600
Jun 27, 20241.09001.09001.02001.09000.9944427,700
Jun 26, 20241.08001.10001.03001.08000.9853180,400
Jun 25, 20241.08001.10001.06001.09000.9944252,400
Jun 24, 20241.15001.15001.07001.10001.0035169,600
Jun 21, 20241.09001.12001.06001.12001.0218209,800
Jun 20, 20241.12001.15001.06001.09000.9944181,500
Jun 18, 20241.09001.13001.07001.08000.985382,300
Jun 17, 20241.16001.16001.09001.11001.012688,500
Jun 14, 20241.24001.24001.08001.16001.0582194,400
Jun 13, 20241.13001.15001.10001.13001.030976,700
Jun 12, 20241.17001.18001.15001.16001.058253,100
Jun 11, 20241.16001.19001.13001.19001.085643,000
Jun 10, 20241.12001.18001.10001.16001.058284,200
Jun 7, 20241.17001.18001.12001.13001.030976,100
Jun 6, 20241.15001.20001.15001.17001.067419,600
Jun 5, 20241.18001.18001.10001.16001.058239,400
Jun 4, 20241.21001.23001.11001.15001.0491113,300
Jun 3, 20241.21001.24001.14001.20001.0947138,700
May 31, 20241.19001.23001.13001.19001.085682,300
May 30, 20241.25001.25001.13001.16001.0582339,800
May 29, 20241.18001.27001.17001.25001.1404282,200
May 28, 20241.11001.20001.08001.18001.0765389,600
May 24, 20241.03001.08001.03001.07000.976126,800
May 23, 20241.05001.09001.05001.05000.9579116,500
May 22, 20241.07001.07001.03001.06000.9670228,400
May 21, 20241.09001.11001.05001.05000.957960,700
May 20, 20241.12001.13001.08001.11001.012642,400
May 17, 20241.11001.13001.07001.09000.994431,300
May 16, 20241.11001.14001.09001.11001.0126105,700
May 15, 20241.11001.11001.06001.10001.003548,400
May 14, 20241.12001.12001.06001.09000.994481,900
May 13, 20241.06001.12001.06001.09000.9944255,800
May 10, 20241.06001.06001.03001.04000.948879,100
May 9, 20241.13001.13001.04001.04000.9488133,900
May 8, 20241.07001.12001.07001.12001.021892,700
May 7, 20241.07001.12001.07001.09000.994483,000
May 6, 20241.02001.09000.99001.07000.9761291,500
May 3, 20241.04001.08001.02001.04000.948873,100
May 2, 20241.05001.06001.03001.04000.948846,500
May 1, 20241.03001.05001.03001.04000.948850,100
Apr 30, 20241.04001.06001.01001.04000.948889,700
Apr 29, 20241.07001.08001.05001.06000.967032,500
Apr 26, 20241.07001.07001.04001.05000.9579114,900
Apr 25, 20241.04001.09001.04001.07000.976174,300

Related Tickers

NG2.SG Neogen Corp
4.6000
+4.55%
 
ACRS Aclaris Therapeutics, Inc.
1.2700
+6.72%
 
PRPH ProPhase Labs, Inc.
0.3352
-5.10%
 
PRPO Precipio, Inc.
6.73
-12.60%
 
NEOG Neogen Corporation
5.20
+5.69%
 
OPK OPKO Health, Inc.
1.4600
-0.68%
 
WGS GeneDx Holdings Corp.
109.39
+3.50%
 
DHR Danaher Corporation
196.50
+0.10%
 
TMO Thermo Fisher Scientific Inc.
426.66
-1.15%