Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enzo Biochem (NY: ENZ )

1.090 -0.020 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 6.090 6.190 5.995 6.100 171,363 +0.10(+1.67%)
Oct 28, 2016 5.950 6.060 5.915 6.000 119,848 +0.04(+0.67%)
Oct 27, 2016 5.970 6.030 5.900 5.960 113,689 +0.05(+0.85%)
Oct 26, 2016 6.030 6.060 5.810 5.910 138,460 -0.11(-1.83%)
Oct 25, 2016 6.410 6.410 5.990 6.020 120,854 -0.31(-4.90%)
Oct 24, 2016 5.950 6.340 5.925 6.330 255,765 +0.40(+6.75%)
Oct 21, 2016 6.060 6.091 5.820 5.930 130,110 -0.19(-3.10%)
Oct 20, 2016 6.230 6.270 6.110 6.120 129,221 -0.06(-0.97%)
Oct 19, 2016 6.000 6.260 6.000 6.180 237,487 +0.23(+3.87%)
Oct 18, 2016 5.720 5.990 5.715 5.950 167,312 +0.30(+5.31%)
Oct 17, 2016 5.770 5.860 5.580 5.650 236,589 +0.02(+0.36%)
Oct 14, 2016 5.210 5.697 5.210 5.630 563,495 +0.56(+11.05%)
Oct 13, 2016 5.030 5.090 4.920 5.070 112,726 -0.02(-0.39%)
Oct 12, 2016 5.070 5.170 4.980 5.090 79,239 +0.03(+0.59%)
Oct 11, 2016 5.250 5.279 5.000 5.060 138,803 -0.20(-3.80%)
Oct 10, 2016 5.170 5.320 5.160 5.260 98,527 +0.13(+2.53%)
Oct 07, 2016 5.130 5.140 5.090 5.130 89,336 -0.01(-0.19%)
Oct 06, 2016 5.110 5.160 5.080 5.140 58,395 +0.03(+0.59%)
Oct 05, 2016 5.060 5.120 5.050 5.110 90,471 +0.05(+0.99%)
Oct 04, 2016 5.060 5.170 5.050 5.060 53,751 -0.03(-0.59%)
Oct 03, 2016 5.090 5.110 4.960 5.090 108,610 +0.00(+0.00%)
Sep 30, 2016 4.930 5.180 4.880 5.090 312,548 +0.17(+3.46%)
Sep 29, 2016 5.070 5.070 4.920 4.920 102,376 -0.12(-2.38%)
Sep 28, 2016 5.060 5.070 4.910 5.040 192,577 -0.01(-0.20%)
Sep 27, 2016 5.120 5.120 4.940 5.050 183,791 -0.03(-0.59%)
Sep 26, 2016 5.090 5.130 5.051 5.080 73,515 -0.05(-0.97%)
Sep 23, 2016 5.230 5.230 5.120 5.130 122,730 -0.07(-1.35%)
Sep 22, 2016 5.230 5.230 5.130 5.200 86,206 +0.00(+0.00%)
Sep 21, 2016 5.170 5.260 5.020 5.200 233,596 +0.05(+0.97%)
Sep 20, 2016 5.320 5.480 5.150 5.150 265,110 -0.13(-2.46%)
Sep 19, 2016 5.440 5.460 5.160 5.280 273,145 -0.16(-2.94%)
Sep 16, 2016 5.530 5.540 5.420 5.440 287,457 -0.04(-0.73%)
Sep 15, 2016 5.460 5.500 5.400 5.480 116,211 +0.01(+0.18%)
Sep 14, 2016 5.440 5.500 5.430 5.470 79,076 +0.02(+0.37%)
Sep 13, 2016 5.710 5.710 5.400 5.450 99,319 -0.22(-3.88%)
Sep 12, 2016 5.600 5.690 5.600 5.670 93,736 +0.06(+1.07%)
Sep 09, 2016 5.760 5.760 5.600 5.610 100,393 -0.19(-3.28%)
Sep 08, 2016 5.610 5.870 5.545 5.800 129,210 +0.17(+3.02%)
Sep 07, 2016 5.600 5.720 5.540 5.630 110,257 +0.02(+0.36%)
Sep 06, 2016 5.700 5.750 5.600 5.610 102,247 -0.10(-1.75%)
Sep 02, 2016 5.940 5.710 5.710 5.710 154,600 -0.14(-2.39%)
Sep 01, 2016 5.570 5.860 5.549 5.850 173,102 +0.29(+5.22%)
Aug 31, 2016 5.680 5.700 5.550 5.560 106,355 -0.12(-2.11%)
Aug 30, 2016 5.670 5.760 5.640 5.680 85,804 -0.02(-0.35%)
Aug 29, 2016 5.600 5.811 5.560 5.700 110,829 +0.10(+1.79%)
Aug 26, 2016 5.590 5.730 5.580 5.600 113,975 +0.01(+0.18%)
Aug 25, 2016 5.660 5.730 5.567 5.590 107,318 -0.04(-0.71%)
Aug 24, 2016 5.750 5.790 5.580 5.630 100,892 -0.16(-2.76%)
Aug 23, 2016 5.870 5.950 5.760 5.790 78,617 -0.05(-0.86%)
Aug 22, 2016 5.880 5.990 5.840 5.840 97,042 -0.04(-0.68%)
Aug 19, 2016 5.940 5.950 5.830 5.880 145,863 -0.05(-0.84%)
Aug 18, 2016 5.960 6.030 5.810 5.930 156,859 -0.03(-0.50%)
Aug 17, 2016 6.060 6.080 5.925 5.960 118,776 -0.10(-1.65%)
Aug 16, 2016 5.900 6.140 5.810 6.060 255,767 +0.20(+3.41%)
Aug 15, 2016 6.340 6.441 5.760 5.860 558,873 -0.50(-7.86%)
Aug 12, 2016 6.650 6.650 6.340 6.360 317,360 -0.30(-4.50%)
Aug 11, 2016 6.660 6.720 6.570 6.660 107,771 +0.07(+1.06%)
Aug 10, 2016 6.720 6.800 6.520 6.590 129,167 -0.17(-2.51%)
Aug 09, 2016 6.770 6.800 6.690 6.760 126,854 +0.03(+0.45%)
Aug 08, 2016 6.710 6.770 6.660 6.730 81,805 +0.00(+0.00%)
Aug 05, 2016 6.700 6.790 6.699 6.730 145,330 +0.01(+0.15%)
Aug 04, 2016 6.750 6.770 6.680 6.720 162,981 -0.03(-0.44%)
Aug 03, 2016 6.750 6.806 6.690 6.750 325,150 -0.01(-0.15%)
Aug 02, 2016 6.710 6.800 6.640 6.760 153,919 +0.04(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.