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:

Enzo Biochem (NY: ENZ )

1.170 +0.010 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 1.160 1.200 1.150 1.170 92,158 +0.01(+0.86%)
Jul 12, 2024 1.100 1.160 1.100 1.160 87,843 +0.05(+4.50%)
Jul 11, 2024 1.090 1.120 1.080 1.110 94,353 +0.03(+2.78%)
Jul 10, 2024 1.060 1.090 1.000 1.080 247,280 +0.02(+1.89%)
Jul 09, 2024 1.030 1.060 1.030 1.060 93,516 +0.02(+1.92%)
Jul 08, 2024 1.030 1.060 1.010 1.040 62,871 -0.02(-1.89%)
Jul 05, 2024 1.040 1.060 1.000 1.060 148,832 -0.01(-0.93%)
Jul 03, 2024 1.080 1.080 0.9950 1.070 106,851 +0.00(+0.00%)
Jul 02, 2024 1.110 1.130 1.070 1.070 24,984 -0.04(-3.60%)
Jul 01, 2024 1.070 1.130 1.060 1.110 110,411 +0.02(+1.83%)
Jun 28, 2024 1.070 1.090 1.010 1.090 249,564 +0.00(+0.00%)
Jun 27, 2024 1.090 1.090 1.020 1.090 427,655 +0.01(+0.93%)
Jun 26, 2024 1.080 1.100 1.030 1.080 180,411 -0.01(-0.92%)
Jun 25, 2024 1.080 1.100 1.060 1.090 252,401 -0.01(-0.91%)
Jun 24, 2024 1.150 1.150 1.065 1.100 169,602 -0.02(-1.79%)
Jun 21, 2024 1.090 1.120 1.055 1.120 209,770 +0.03(+2.75%)
Jun 20, 2024 1.120 1.150 1.060 1.090 181,485 +0.01(+0.93%)
Jun 18, 2024 1.090 1.130 1.070 1.080 82,330 -0.03(-2.70%)
Jun 17, 2024 1.160 1.160 1.090 1.110 88,498 -0.05(-4.31%)
Jun 14, 2024 1.240 1.240 1.080 1.160 194,437 +0.03(+2.65%)
Jun 13, 2024 1.130 1.150 1.100 1.130 76,722 -0.03(-2.59%)
Jun 12, 2024 1.170 1.180 1.150 1.160 53,070 -0.03(-2.52%)
Jun 11, 2024 1.160 1.190 1.130 1.190 43,040 +0.03(+2.59%)
Jun 10, 2024 1.120 1.180 1.100 1.160 84,190 +0.03(+2.65%)
Jun 07, 2024 1.170 1.176 1.120 1.130 76,096 -0.04(-3.42%)
Jun 06, 2024 1.150 1.200 1.150 1.170 19,594 +0.01(+0.86%)
Jun 05, 2024 1.180 1.180 1.100 1.160 39,407 +0.01(+0.87%)
Jun 04, 2024 1.205 1.230 1.110 1.150 113,277 -0.05(-4.17%)
Jun 03, 2024 1.210 1.240 1.140 1.200 138,427 +0.01(+0.84%)
May 31, 2024 1.180 1.230 1.132 1.190 82,342 +0.03(+2.59%)
May 30, 2024 1.250 1.250 1.130 1.160 339,772 -0.09(-7.20%)
May 29, 2024 1.180 1.275 1.170 1.250 282,236 +0.07(+5.93%)
May 28, 2024 1.110 1.200 1.080 1.180 389,617 +0.11(+10.28%)
May 24, 2024 1.030 1.080 1.030 1.070 50,524 +0.02(+1.90%)
May 23, 2024 1.050 1.090 1.045 1.050 116,502 -0.01(-0.94%)
May 22, 2024 1.070 1.070 1.030 1.060 228,400 +0.01(+0.95%)
May 21, 2024 1.090 1.110 1.050 1.050 60,745 -0.06(-5.41%)
May 20, 2024 1.120 1.130 1.080 1.110 42,397 +0.02(+1.83%)
May 17, 2024 1.110 1.130 1.070 1.090 31,340 -0.02(-1.80%)
May 16, 2024 1.110 1.139 1.090 1.110 105,655 +0.01(+0.91%)
May 15, 2024 1.110 1.110 1.060 1.100 48,395 +0.01(+0.92%)
May 14, 2024 1.120 1.120 1.060 1.090 81,861 +0.00(+0.00%)
May 13, 2024 1.060 1.120 1.060 1.090 255,765 +0.05(+4.81%)
May 10, 2024 1.060 1.060 1.030 1.040 79,316 +0.00(+0.00%)
May 09, 2024 1.130 1.130 1.040 1.040 133,872 -0.08(-7.14%)
May 08, 2024 1.070 1.120 1.070 1.120 92,722 +0.03(+2.75%)
May 07, 2024 1.070 1.120 1.070 1.090 82,967 +0.02(+1.87%)
May 06, 2024 1.020 1.090 0.9901 1.070 291,555 +0.03(+2.88%)
May 03, 2024 1.040 1.080 1.025 1.040 73,102 +0.00(+0.00%)
May 02, 2024 1.050 1.060 1.030 1.040 46,577 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.