Dark

ENZY
Enzymatica
stock NASDAQ

Inactive

Jan 10, 2018

11.85USD-0.211%(-0.03)98,559

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-01-10	11.8500	11.9000	11.8500	11.8500	-0.211%	98,559	0.000%
2018-01-09	11.8500	11.9000	11.8250	11.8750	+0.211%	533,744	-0.211%
2018-01-08	11.8500	11.8500	11.8000	11.8500	0.000%	54,009	0.000%
2018-01-05	11.8500	11.8500	11.8000	11.8500	0.000%	54,689	0.000%
2018-01-04	11.8000	11.8500	11.8000	11.8500	+0.424%	47,915	0.000%
2018-01-03	11.8000	11.8500	11.8000	11.8000	0.000%	29,341	+0.424%
2018-01-02	11.8000	11.8500	11.8000	11.8000	-0.422%	25,910	+0.424%
2017-12-29	11.8500	11.8500	11.8000	11.8500	0.000%	31,632	0.000%
2017-12-28	11.8000	11.9000	11.8000	11.8500	+0.211%	333,285	0.000%
2017-12-27	11.8000	11.8500	11.8000	11.8250	-0.211%	20,953	+0.211%
2017-12-26	11.8000	11.8500	11.8000	11.8500	+0.424%	101,843	0.000%
2017-12-22	11.8250	11.8500	11.8000	11.8000	0.000%	21,402	+0.424%
2017-12-21	11.8000	11.8500	11.8000	11.8000	-0.211%	30,157	+0.424%
2017-12-20	11.8000	11.8500	11.8000	11.8250	-0.211%	65,143	+0.211%
2017-12-19	11.8000	11.8500	11.8000	11.8500	0.000%	39,116	0.000%
2017-12-18	11.8000	11.8500	11.8000	11.8500	+0.424%	26,161	0.000%
2017-12-15	11.8500	11.9000	11.8000	11.8000	-0.211%	68,130	+0.424%
2017-12-14	11.8500	11.9000	11.8000	11.8250	-0.630%	66,807	+0.211%
2017-12-13	11.9000	11.9000	11.8500	11.9000	0.000%	58,192	-0.420%
2017-12-12	11.8000	11.9000	11.8000	11.9000	+0.847%	247,801	-0.420%
2017-12-11	11.7500	11.8500	11.7500	11.8000	-0.422%	80,421	+0.424%
2017-12-08	11.8500	11.8500	11.7750	11.8500	+0.424%	76,022	0.000%
2017-12-07	11.8000	11.8500	11.7500	11.8000	0.000%	177,635	+0.424%
2017-12-06	11.8000	11.8500	11.7500	11.8000	0.000%	229,513	+0.424%
2017-12-05	11.8000	11.8500	11.8000	11.8000	-0.422%	100,695	+0.424%
2017-12-04	11.8500	11.8500	11.8000	11.8500	+0.211%	45,144	0.000%
2017-12-01	11.8500	11.8500	11.8000	11.8250	+0.212%	62,063	+0.211%
2017-11-30	11.8500	11.8500	11.8000	11.8000	-0.211%	251,249	+0.424%
2017-11-29	11.8500	11.8500	11.8000	11.8250	0.000%	85,288	+0.211%
2017-11-28	11.8000	11.8500	11.8000	11.8250	0.000%	416,578	+0.211%
2017-11-27	11.8000	11.8500	11.8000	11.8250	+0.212%	37,116	+0.211%
2017-11-24	11.7500	11.8500	11.7500	11.8000	0.000%	33,218	+0.424%
2017-11-22	11.8000	11.8500	11.8000	11.8000	0.000%	56,414	+0.424%
2017-11-21	11.8000	11.8500	11.7500	11.8000	-0.422%	181,450	+0.424%
2017-11-20	11.8500	11.8500	11.8000	11.8500	0.000%	17,555	0.000%
2017-11-17	11.8000	11.8500	11.8000	11.8500	+0.211%	8,838	0.000%
2017-11-16	11.8000	11.8500	11.8000	11.8250	+0.212%	57,854	+0.211%
2017-11-15	11.8000	11.8500	11.8000	11.8000	0.000%	17,852	+0.424%
2017-11-14	11.8000	11.8500	11.8000	11.8000	+0.426%	72,180	+0.424%
2017-11-13	11.8000	11.8500	11.7500	11.7500	-0.424%	248,153	+0.851%
2017-11-10	11.8000	11.8000	11.7750	11.8000	0.000%	15,653	+0.424%
2017-11-09	11.7500	11.8000	11.7500	11.8000	0.000%	34,527	+0.424%
2017-11-08	11.7500	11.8000	11.7500	11.8000	+0.212%	77,708	+0.424%
2017-11-07	11.7500	11.8000	11.7500	11.7750	+0.213%	226,587	+0.637%
2017-11-06	11.7500	11.8500	11.7500	11.7500	-0.424%	217,272	+0.851%
2017-11-03	11.7500	11.8500	11.7500	11.8000	0.000%	198,454	+0.424%
2017-11-02	11.7500	11.8500	11.7500	11.8000	0.000%	23,272	+0.424%
2017-11-01	11.8000	11.8000	11.7000	11.8000	+0.426%	282,968	+0.424%
2017-10-31	11.8000	11.8000	11.7000	11.7500	-0.844%	1,469,378	+0.851%
2017-10-30	11.8000	11.8500	11.7000	11.8500	+5.333%	3,235,110	0.000%
2017-10-27	10.8500	11.3000	10.8000	11.2500	+4.167%	31,428	+5.333%
2017-10-26	11.2500	11.2500	10.7500	10.8000	-3.139%	12,891	+9.722%
2017-10-25	11.1500	11.3000	11.1500	11.1500	-0.108%	20,702	+6.278%
2017-10-24	11.2000	11.2000	11.0500	11.1620	+0.108%	32,501	+6.164%
2017-10-23	11.0500	11.2000	10.8900	11.1500	0.000%	20,307	+6.278%
2017-10-20	11.2000	11.2500	11.0500	11.1500	-0.446%	15,561	+6.278%
2017-10-19	11.1500	11.2500	10.5500	11.2000	+0.448%	13,789	+5.804%
2017-10-18	11.3000	11.3000	11.0500	11.1500	+0.450%	17,326	+6.278%
2017-10-17	11.1000	11.1000	10.8250	11.1000	+1.370%	18,025	+6.757%
2017-10-16	11.0500	11.2000	10.9500	10.9500	-2.667%	8,726	+8.219%
2017-10-13	11.1000	11.2500	10.8000	11.2500	+4.167%	12,084	+5.333%
2017-10-12	10.7100	10.9000	10.5500	10.8000	-2.703%	10,458	+9.722%
2017-10-11	11.1000	11.2500	10.8500	11.1000	0.000%	31,572	+6.757%
2017-10-10	11.0500	11.2000	11.0500	11.1000	0.000%	1,427	+6.757%
2017-10-09	11.1500	11.2000	11.1000	11.1000	-0.448%	3,970	+6.757%
2017-10-06	11.3500	11.5000	11.1000	11.1500	-2.620%	39,131	+6.278%
2017-10-05	11.2500	11.5000	11.2500	11.4500	+1.778%	57,558	+3.493%
2017-10-04	11.3000	11.4000	11.1000	11.2500	-0.442%	17,951	+5.333%
2017-10-03	11.3500	11.4000	11.2000	11.3000	-0.877%	3,420	+4.867%
2017-10-02	11.4500	11.5000	11.3000	11.4000	-0.437%	11,713	+3.947%
2017-09-29	11.4000	11.5000	11.4000	11.4500	-0.435%	4,889	+3.493%
2017-09-28	11.2000	11.5000	11.2000	11.5000	+2.222%	17,317	+3.043%
2017-09-27	11.1000	11.2500	11.0000	11.2500	+0.446%	39,608	+5.333%
2017-09-26	11.0000	11.3000	11.0000	11.2000	+0.448%	20,469	+5.804%
2017-09-25	11.1500	11.4000	10.9500	11.1500	-1.327%	32,609	+6.278%
2017-09-22	11.1500	11.3000	11.1500	11.3000	+3.670%	10,860	+4.867%
2017-09-21	11.3500	11.5000	10.7500	10.9000	-3.965%	41,814	+8.716%
2017-09-20	11.2000	11.4500	11.2000	11.3500	+0.889%	11,620	+4.405%
2017-09-19	11.4500	11.6000	11.2000	11.2500	-2.174%	81,648	+5.333%
2017-09-18	11.2000	11.5000	11.2000	11.5000	+1.770%	30,078	+3.043%
2017-09-15	11.6000	11.6500	11.2496	11.3000	-3.830%	37,260	+4.867%
2017-09-14	11.7000	11.8000	11.5000	11.7500	+0.427%	6,571	+0.851%
2017-09-13	11.5500	11.8000	11.5500	11.7000	+0.429%	5,110	+1.282%
2017-09-12	11.8000	11.8000	11.5500	11.6500	-0.427%	10,280	+1.717%
2017-09-11	11.7000	11.8000	11.6000	11.7000	-0.847%	19,449	+1.282%
2017-09-08	11.9400	11.9400	11.7500	11.8000	-1.255%	15,544	+0.424%
2017-09-07	11.5500	12.1500	11.5250	11.9500	+3.463%	18,723	-0.837%
2017-09-06	11.3500	11.6000	11.3500	11.5500	+0.873%	15,974	+2.597%
2017-09-05	11.3500	11.5000	11.3000	11.4500	+0.881%	68,899	+3.493%
2017-09-01	11.5000	11.6000	11.3500	11.3500	-1.304%	232,692	+4.405%
2017-08-31	11.5000	11.6500	11.4000	11.5000	+0.877%	62,079	+3.043%
2017-08-30	11.4500	11.7000	11.0500	11.4000	-0.437%	45,564	+3.947%
2017-08-29	11.4000	11.5000	11.3000	11.4500	0.000%	29,646	+3.493%
2017-08-28	11.4000	11.7400	11.1000	11.4500	-0.435%	76,971	+3.493%
2017-08-25	11.6000	11.7000	11.4500	11.5000	-2.128%	62,338	+3.043%
2017-08-24	12.3500	12.3500	11.5500	11.7500	+6.818%	103,427	+0.851%
2017-08-23	10.7500	11.2000	10.7250	11.0000	+2.326%	2,146,065	+7.727%
2017-08-22	11.1000	11.5000	10.7500	10.7500	-0.463%	49,060	+10.233%
2017-08-21	10.5500	10.9450	10.5500	10.8000	+2.370%	36,165	+9.722%
2017-08-18	10.4500	10.6500	10.3000	10.5500	+0.476%	24,810	+12.322%
2017-08-17	10.3000	10.6250	10.1500	10.5000	+3.960%	42,358	+12.857%
2017-08-16	10.1000	10.3000	10.0000	10.1000	-1.942%	23,308	+17.327%
2017-08-15	10.0000	10.5500	10.0000	10.3000	+3.518%	19,550	+15.049%
2017-08-14	10.0500	10.2000	9.7500	9.9500	+0.505%	11,008	+19.095%
2017-08-11	9.9500	10.3500	9.8000	9.9000	0.000%	12,125	+19.697%
2017-08-10	9.8500	9.9500	9.7750	9.9000	+1.020%	37,380	+19.697%
2017-08-09	9.8000	9.8500	9.8000	9.8000	-1.010%	41,418	+20.918%
2017-08-08	10.0000	10.0000	9.7500	9.9000	-0.503%	30,516	+19.697%
2017-08-07	10.0500	10.2500	9.8500	9.9500	+1.015%	36,746	+19.095%
2017-08-04	10.0000	10.5500	9.8500	9.8500	-1.005%	32,995	+20.305%
2017-08-03	9.9000	9.9500	9.7500	9.9500	+1.531%	30,757	+19.095%
2017-08-02	9.4000	9.9000	9.4000	9.8000	+4.255%	108,786	+20.918%
2017-08-01	8.6000	9.5500	8.6000	9.4000	+11.243%	626,903	+26.064%
2017-07-31	8.2000	8.5000	7.9500	8.4500	+4.969%	216,093	+40.237%
2017-07-28	8.0000	8.0500	7.9500	8.0500	+0.625%	29,035	+47.205%
2017-07-27	8.0000	8.1000	7.9500	8.0000	+0.629%	30,326	+48.125%
2017-07-26	7.8000	8.0500	7.8000	7.9500	+1.923%	18,004	+49.057%
2017-07-25	7.2792	7.8000	7.2792	7.8000	+9.859%	29,459	+51.923%
2017-07-24	6.8500	7.1000	6.8500	7.1000	+3.650%	168,396	+66.901%
2017-07-21	6.9500	6.9500	6.7500	6.8500	0.000%	278,340	+72.993%
2017-07-20	6.9000	6.9000	6.8500	6.8500	+0.735%	5,272	+72.993%
2017-07-19	6.6500	6.9500	6.6500	6.8000	-0.730%	52,598	+74.265%
2017-07-18	6.8000	7.1000	6.8000	6.8500	-3.521%	8,091	+72.993%
2017-07-17	7.1724	7.1724	6.8500	7.1000	-2.069%	60,074	+66.901%
2017-07-14	7.6000	7.6000	7.1000	7.2500	-4.605%	19,073	+63.448%
2017-07-13	7.5000	7.7000	7.5000	7.6000	+1.333%	6,548	+55.921%
2017-07-12	7.7500	7.7500	7.0600	7.5000	-3.846%	51,118	+58.000%
2017-07-11	7.8000	7.8000	7.8000	7.8000	0.000%	564	+51.923%
2017-07-10	7.7500	7.8000	7.7000	7.8000	-0.637%	705	+51.923%
2017-07-07	7.8250	7.9500	7.8250	7.8500	+2.614%	1,830	+50.955%
2017-07-06	6.3000	7.7500	6.3000	7.6500	-3.165%	5,600	+54.902%
2017-07-05	7.3000	8.0000	6.5500	7.9000	-1.250%	14,759	+50.000%
2017-07-03	8.0000	8.1000	7.7500	8.0000	-1.235%	53,853	+48.125%
2017-06-30	8.0373	8.1000	8.0000	8.1000	+0.621%	3,484	+46.296%
2017-06-29	8.1000	8.1000	8.0000	8.0500	0.000%	2,061	+47.205%
2017-06-28	8.1500	8.1500	8.0000	8.0500	-1.227%	1,674	+47.205%
2017-06-27	8.0000	8.1500	8.0000	8.1500	+1.875%	4,836	+45.399%
2017-06-26	8.0000	8.1000	8.0000	8.0000	0.000%	1,006	+48.125%
2017-06-23	8.0000	8.1500	8.0000	8.0000	0.000%	3,551	+48.125%
2017-06-22	8.0000	8.0500	7.9500	8.0000	0.000%	16,113	+48.125%
2017-06-21	8.1500	8.1500	8.0000	8.0000	-1.840%	2,872	+48.125%
2017-06-20	8.0000	8.1500	8.0000	8.1500	+0.617%	4,056	+45.399%
2017-06-19	8.1500	8.2500	8.1000	8.1000	+1.250%	5,610	+46.296%
2017-06-16	8.0000	8.1000	8.0000	8.0000	0.000%	10,159	+48.125%
2017-06-15	8.0000	8.1400	8.0000	8.0000	0.000%	3,702	+48.125%
2017-06-14	7.9500	8.1000	7.9500	8.0000	0.000%	8,214	+48.125%
2017-06-13	8.1500	8.1500	8.0000	8.0000	0.000%	1,034	+48.125%
2017-06-12	8.0000	8.0000	7.9000	8.0000	0.000%	29,682	+48.125%
2017-06-09	8.0000	8.0500	8.0000	8.0000	0.000%	4,365	+48.125%
2017-06-08	8.0000	8.1000	8.0000	8.0000	-0.621%	5,722	+48.125%
2017-06-07	8.0500	8.1500	7.9500	8.0500	-0.617%	17,750	+47.205%
2017-06-06	8.1500	8.1500	8.0000	8.1000	-1.220%	13,697	+46.296%
2017-06-05	8.0000	8.2854	8.0000	8.2000	+1.235%	12,333	+44.512%
2017-06-02	8.2000	8.2500	8.0500	8.1000	0.000%	3,950	+46.296%
2017-06-01	8.1000	8.1500	8.1000	8.1000	0.000%	478	+46.296%
2017-05-31	8.0500	8.1000	8.0000	8.1000	0.000%	6,733	+46.296%
2017-05-30	8.2000	8.2000	8.1000	8.1000	-0.613%	1,530	+46.296%
2017-05-26	8.2500	8.2500	8.1000	8.1500	-1.807%	9,240	+45.399%
2017-05-25	8.3000	8.3500	8.2500	8.3000	+0.606%	4,579	+42.771%
2017-05-24	8.0500	8.3000	8.0000	8.2500	+2.484%	2,261	+43.636%
2017-05-23	8.1000	8.2000	8.0000	8.0500	-1.227%	12,672	+47.205%
2017-05-22	8.2000	8.2524	8.1000	8.1500	-2.395%	9,173	+45.399%
2017-05-19	8.2550	8.3500	8.1500	8.3500	+1.212%	2,295	+41.916%
2017-05-18	8.3000	8.3500	8.2500	8.2500	0.000%	2,084	+43.636%
2017-05-17	8.2500	8.5773	8.1500	8.2500	0.000%	9,152	+43.636%
2017-05-16	8.5000	8.6500	8.2500	8.2500	-4.070%	15,415	+43.636%
2017-05-15	8.6500	8.6500	8.5000	8.6000	-1.149%	4,203	+37.791%
2017-05-12	8.8000	8.9000	8.7000	8.7000	-0.571%	10,048	+36.207%
2017-05-11	8.1500	8.8000	8.1500	8.7500	+6.707%	15,112	+35.429%
2017-05-10	8.2500	8.3000	7.9000	8.2000	-2.959%	73,181	+44.512%
2017-05-09	8.6000	8.6000	8.4000	8.4500	-1.170%	4,665	+40.237%
2017-05-08	8.6000	8.6000	8.5500	8.5500	-1.156%	668	+38.596%
2017-05-05	8.4500	8.6500	8.4500	8.6500	+1.765%	5,436	+36.994%
2017-05-04	8.5500	8.5500	8.4500	8.5000	-0.585%	3,606	+39.412%
2017-05-03	8.6500	8.6500	8.5500	8.5500	-0.581%	2,506	+38.596%
2017-05-02	8.8000	8.8000	8.0000	8.6000	-1.149%	20,347	+37.791%
2017-05-01	8.6000	8.8500	8.6000	8.7000	+1.163%	2,091	+36.207%
2017-04-28	8.8000	8.8000	8.6000	8.6000	-2.825%	1,726	+37.791%
2017-04-27	8.9000	9.0000	8.6550	8.8500	-1.117%	4,602	+33.898%
2017-04-26	8.8000	9.0000	8.7500	8.9500	-0.556%	12,789	+32.402%
2017-04-25	9.1000	9.1000	8.9500	9.0000	+0.559%	7,676	+31.667%
2017-04-24	9.0000	9.1000	8.9500	8.9500	-1.648%	6,842	+32.402%
2017-04-21	8.9500	9.1000	8.9500	9.1000	+1.676%	5,809	+30.220%
2017-04-20	9.0000	9.1000	8.8500	8.9500	-0.831%	11,795	+32.402%
2017-04-19	9.0000	9.0500	8.8500	9.0250	+0.838%	18,071	+31.302%
2017-04-18	8.9500	9.1000	8.6000	8.9500	0.000%	10,092	+32.402%
2017-04-17	8.7500	9.0500	8.7142	8.9500	+2.874%	4,494	+32.402%
2017-04-13	8.0000	9.0000	8.0000	8.7000	+8.075%	25,847	+36.207%
2017-04-12	8.1000	8.2000	8.0000	8.0500	-1.227%	2,640	+47.205%
2017-04-11	8.0500	8.3500	8.0500	8.1500	-1.212%	3,443	+45.399%
2017-04-10	8.0000	8.2500	7.9000	8.2500	+2.804%	6,199	+43.636%
2017-04-07	8.0500	8.0500	7.9000	8.0250	-0.311%	9,856	+47.664%
2017-04-06	7.9500	8.2500	7.9500	8.0500	+0.625%	13,289	+47.205%
2017-04-05	8.1000	8.1000	7.9000	8.0000	-3.614%	47,419	+48.125%
2017-04-04	8.4500	8.4500	8.3000	8.3000	-2.353%	3,328	+42.771%
2017-04-03	8.8500	8.8500	8.4000	8.5000	-3.409%	12,403	+39.412%
2017-03-31	8.5500	8.8000	8.5500	8.8000	+2.326%	3,152	+34.659%
2017-03-30	8.2000	8.6000	8.2000	8.6000	+4.242%	16,583	+37.791%
2017-03-29	8.5000	8.5000	8.1500	8.2500	-3.509%	25,849	+43.636%
2017-03-28	8.6000	8.6000	8.4500	8.5500	-2.841%	3,660	+38.596%
2017-03-23	8.5000	8.8000	8.5000	8.8000	+1.149%	2,070	+34.659%
2017-03-22	8.9000	8.9000	8.4500	8.7000	-1.695%	7,431	+36.207%
2017-03-21	8.9500	9.1000	8.8500	8.8500	-2.747%	5,509	+33.898%
2017-03-20	9.0500	9.1000	8.8000	9.1000	-0.546%	77,583	+30.220%
2017-03-17	9.1500	9.1500	9.0500	9.1500	+0.549%	4,104	+29.508%
2017-03-16	9.0500	9.1500	9.0500	9.1000	-0.546%	13,167	+30.220%
2017-03-15	9.1000	9.1500	9.0663	9.1500	+0.549%	1,180	+29.508%
2017-03-14	9.0000	9.1500	9.0000	9.1000	0.000%	4,716	+30.220%
2017-03-13	8.9500	9.1500	8.9500	9.1000	-0.546%	20,620	+30.220%
2017-03-10	9.2000	9.2500	8.9500	9.1500	-0.543%	9,519	+29.508%
2017-03-09	9.1500	9.2000	8.8000	9.2000	+1.099%	29,145	+28.804%
2017-03-08	8.9500	9.1500	8.9500	9.1000	+2.247%	7,301	+30.220%
2017-03-07	8.8750	9.0000	8.7750	8.9000	+0.565%	14,149	+33.146%
2017-03-06	9.0500	9.0500	8.8500	8.8500	-4.324%	4,635	+33.898%
2017-03-03	8.8500	9.2500	8.8500	9.2500	+1.648%	14,208	+28.108%
2017-03-02	9.2000	9.3000	9.1000	9.1000	-2.151%	3,954	+30.220%
2017-03-01	9.0000	9.3000	9.0000	9.3000	+3.333%	20,410	+27.419%
2017-02-28	9.0000	9.0500	8.9000	9.0000	-0.552%	16,135	+31.667%
2017-02-27	9.0500	9.1000	8.9500	9.0500	-1.093%	44,091	+30.939%
2017-02-24	9.1500	9.1500	9.1000	9.1500	+0.549%	2,057	+29.508%
2017-02-23	9.1500	9.1500	9.0747	9.1000	0.000%	6,223	+30.220%
2017-02-22	9.0000	9.1000	9.0000	9.1000	+1.111%	12,973	+30.220%
2017-02-21	9.0500	9.1000	9.0000	9.0000	+0.559%	10,141	+31.667%
2017-02-17	8.9500	9.1000	8.9500	8.9500	-1.105%	6,466	+32.402%
2017-02-16	8.8500	9.0500	8.7500	9.0500	-0.549%	8,190	+30.939%
2017-02-15	9.3000	9.3000	8.8550	9.1000	+1.111%	29,231	+30.220%
2017-02-14	8.6000	9.1000	8.5500	9.0000	+5.263%	147,211	+31.667%
2017-02-13	8.5500	8.5500	8.4500	8.5500	+1.183%	30,186	+38.596%
2017-02-10	8.5000	8.6000	8.4500	8.4500	-0.588%	13,048	+40.237%
2017-02-09	8.5500	8.6000	8.5000	8.5000	-0.585%	2,442	+39.412%
2017-02-08	8.3000	8.6000	8.3000	8.5500	+3.012%	20,554	+38.596%
2017-02-07	8.1500	8.4000	8.0425	8.3000	+0.606%	31,750	+42.771%
2017-02-06	7.9500	8.3000	7.8500	8.2500	-0.602%	63,774	+43.636%
2017-02-03	8.2500	8.5000	8.2500	8.3000	+0.606%	32,804	+42.771%
2017-02-02	8.3000	8.3000	8.2000	8.2500	-1.198%	17,012	+43.636%
2017-02-01	8.1500	8.3500	8.1000	8.3500	+1.212%	25,565	+41.916%
2017-01-31	8.0500	8.3500	8.0500	8.2500	+1.227%	57,726	+43.636%
2017-01-30	7.9500	8.3500	7.8500	8.1500	+0.929%	39,970	+45.399%
2017-01-27	8.0500	8.1500	7.8500	8.0750	+0.311%	12,018	+46.749%
2017-01-26	7.8500	8.0500	7.8500	8.0500	0.000%	29,358	+47.205%
2017-01-25	8.0000	8.1500	7.9000	8.0500	-0.617%	29,554	+47.205%
2017-01-24	7.9500	8.1000	7.8000	8.1000	+1.887%	16,594	+46.296%
2017-01-23	7.7500	7.9500	7.7500	7.9500	0.000%	33,205	+49.057%
2017-01-20	7.9000	7.9500	7.8500	7.9500	+0.633%	14,235	+49.057%
2017-01-19	7.7000	7.9000	7.6000	7.9000	+1.282%	12,445	+50.000%
2017-01-18	7.6500	7.9500	7.6500	7.8000	-0.637%	29,820	+51.923%
2017-01-17	7.7500	7.9000	7.4000	7.8500	-0.633%	27,634	+50.955%
2017-01-13	7.8000	7.9500	7.6000	7.9000	+1.935%	15,075	+50.000%
2017-01-12	7.7000	7.9000	7.7000	7.7500	-0.641%	18,565	+52.903%
2017-01-11	7.8000	7.8500	7.6500	7.8000	+1.299%	36,833	+51.923%
2017-01-10	7.6000	7.7500	7.5000	7.7000	+3.356%	19,466	+53.896%
2017-01-09	7.2500	7.6500	7.2500	7.4500	+3.472%	53,938	+59.060%
2017-01-06	6.9500	7.2500	6.7500	7.2000	+2.857%	72,898	+64.583%
2017-01-05	6.8000	7.0500	6.6000	7.0000	+2.941%	36,095	+69.286%
2017-01-04	6.5000	6.8000	6.4750	6.8000	+5.426%	39,495	+74.265%
2017-01-03	6.5000	6.5500	6.3000	6.4500	-1.527%	177,393	+83.721%
2016-12-30	6.6000	6.7500	6.4500	6.5500	-0.758%	75,758	+80.916%
2016-12-29	6.6500	6.7000	6.5500	6.6000	-0.752%	75,314	+79.545%
2016-12-28	6.6000	6.6500	6.5000	6.6500	+0.758%	51,384	+78.195%
2016-12-27	6.7000	6.7500	6.6000	6.6000	-0.752%	11,808	+79.545%
2016-12-23	6.5000	6.6500	6.4500	6.6500	+3.906%	14,115	+78.195%
2016-12-22	6.3500	6.6000	6.2500	6.4000	-0.775%	16,409	+85.156%
2016-12-21	6.4500	6.5500	6.3000	6.4500	+0.781%	21,443	+83.721%
2016-12-20	6.3500	6.4000	6.2500	6.4000	0.000%	10,623	+85.156%
2016-12-19	6.4500	6.6000	6.3500	6.4000	0.000%	9,369	+85.156%
2016-12-16	6.4000	6.6000	6.3500	6.4000	+0.787%	14,341	+85.156%
2016-12-15	6.3000	6.5000	6.1500	6.3500	-1.550%	50,774	+86.614%
2016-12-14	6.1500	6.5000	6.1000	6.4500	+3.614%	125,235	+83.721%
2016-12-13	6.2000	6.3000	6.2000	6.2250	+0.403%	21,818	+90.361%
2016-12-12	5.9500	6.3000	5.9500	6.2000	+5.085%	89,890	+91.129%
2016-12-09	6.3500	6.4000	5.8000	5.9000	-5.600%	60,138	+100.847%
2016-12-08	6.2000	6.3000	6.1500	6.2500	0.000%	532,890	+89.600%
2016-12-07	6.3000	6.4000	6.1500	6.2500	-0.794%	117,933	+89.600%
2016-12-06	6.2000	6.4000	6.1500	6.3000	0.000%	79,554	+88.095%
2016-12-05	6.2500	6.5500	6.2500	6.3000	0.000%	66,653	+88.095%
2016-12-02	6.3000	6.5500	6.2000	6.3000	-0.787%	21,792	+88.095%
2016-12-01	6.4000	6.6500	6.3000	6.3500	0.000%	17,833	+86.614%
2016-11-30	6.3500	6.4000	6.2500	6.3500	+0.794%	14,336	+86.614%
2016-11-29	6.4000	6.4000	6.2000	6.3000	0.000%	57,754	+88.095%
2016-11-28	6.3000	6.4500	6.2500	6.3000	+0.800%	24,571	+88.095%
2016-11-25	6.2000	6.2500	6.2000	6.2500	+1.626%	834	+89.600%
2016-11-23	5.9500	6.3050	5.9500	6.1500	+1.653%	11,383	+92.683%
2016-11-22	5.9000	6.1000	5.8000	6.0500	+5.217%	42,984	+95.868%
2016-11-21	5.6500	6.0000	5.4000	5.7500	+2.679%	88,554	+106.087%
2016-11-18	5.7500	5.9000	5.6000	5.6000	-1.754%	13,897	+111.607%
2016-11-17	5.2000	5.7000	5.2000	5.7000	+3.636%	84,953	+107.895%
2016-11-16	5.2000	5.8500	5.2000	5.5000	-7.563%	210,724	+115.455%
2016-11-15	6.9000	6.9000	5.6500	5.9500	-11.852%	53,890	+99.160%
2016-11-14	6.7000	6.9500	6.7000	6.7500	0.000%	4,488	+75.556%
2016-11-11	6.7500	6.8000	6.7000	6.7500	+0.746%	4,838	+75.556%
2016-11-10	6.8500	6.9000	6.7000	6.7000	+1.515%	2,764	+76.866%
2016-11-09	6.3000	6.6500	6.2100	6.6000	+3.125%	16,711	+79.545%
2016-11-08	6.3500	6.4000	6.3000	6.4000	+0.787%	21,756	+85.156%
2016-11-07	6.3000	6.4000	6.3000	6.3500	+0.794%	50,680	+86.614%
2016-11-04	6.8500	6.8500	6.2500	6.3000	-5.970%	18,525	+88.095%
2016-11-03	6.5000	6.9000	6.5000	6.7000	+3.077%	9,585	+76.866%
2016-11-02	6.7500	6.7500	6.3500	6.5000	-5.109%	6,181	+82.308%
2016-11-01	7.0000	7.0000	6.8500	6.8500	+0.735%	3,858	+72.993%
2016-10-31	6.7500	6.9500	6.7500	6.8000	+1.493%	18,229	+74.265%
2016-10-28	7.0200	7.0200	6.7000	6.7000	-2.190%	2,591	+76.866%
2016-10-27	6.8100	6.9000	6.7300	6.8500	+0.146%	16,839	+72.993%
2016-10-26	6.8000	6.8900	6.7800	6.8400	-1.441%	1,369	+73.246%
2016-10-25	6.8300	6.9500	6.7600	6.9400	0.000%	35,293	+70.749%
2016-10-24	7.1300	7.1400	6.6800	6.9400	-3.611%	36,739	+70.749%
2016-10-21	7.2300	7.2300	7.1500	7.2000	+0.418%	11,544	+64.583%
2016-10-20	7.3700	7.3700	7.1301	7.1700	-2.977%	12,755	+65.272%
2016-10-19	7.2100	7.3900	7.2000	7.3900	+1.791%	11,597	+60.352%
2016-10-18	7.3500	7.3500	7.2100	7.2600	-0.275%	3,056	+63.223%
2016-10-17	7.2200	7.4400	7.1676	7.2800	-0.682%	3,523	+62.775%
2016-10-14	7.4500	7.4500	7.3300	7.3300	-1.609%	7,807	+61.664%
2016-10-13	7.1500	7.4900	7.1500	7.4499	+5.076%	19,083	+59.063%
2016-10-12	7.1400	7.1400	7.0900	7.0900	-0.141%	1,987	+67.137%
2016-10-11	7.2500	7.2500	7.1000	7.1000	-4.054%	4,183	+66.901%
2016-10-10	7.1200	7.4000	7.1200	7.4000	+3.933%	4,184	+60.135%
2016-10-07	6.9500	7.1900	6.9500	7.1200	-1.385%	5,119	+66.433%
2016-10-06	6.9800	7.3100	6.8601	7.2200	+3.885%	19,884	+64.127%
2016-10-05	6.9000	7.0400	6.8700	6.9500	+0.579%	8,312	+70.504%
2016-10-04	7.0100	7.0500	6.9000	6.9100	-2.125%	9,854	+71.491%
2016-10-03	7.0100	7.1799	7.0100	7.0600	+0.857%	11,840	+67.847%
2016-09-30	7.0600	7.2000	6.8300	7.0000	+0.575%	57,955	+69.286%
2016-09-29	6.8000	7.0600	6.8000	6.9600	+1.607%	35,155	+70.259%
2016-09-28	6.9301	7.1000	6.7200	6.8499	-2.144%	26,615	+72.995%
2016-09-27	6.9600	7.2600	6.9200	7.0000	+1.156%	37,659	+69.286%
2016-09-26	6.9300	6.9800	6.7600	6.9200	+0.290%	29,716	+71.243%
2016-09-23	7.1500	7.2500	6.9000	6.9000	-2.954%	20,510	+71.739%
2016-09-22	7.3400	7.3600	7.1100	7.1100	-3.528%	38,575	+66.667%
2016-09-21	7.3800	7.5790	7.3200	7.3700	+0.683%	3,273	+60.787%
2016-09-20	7.4600	7.4600	7.3000	7.3200	-1.215%	8,451	+61.885%
2016-09-19	7.1700	7.5400	7.1450	7.4100	+2.917%	27,821	+59.919%
2016-09-16	7.1200	7.2500	7.0400	7.2000	+0.699%	13,677	+64.583%
2016-09-15	7.0800	7.2500	7.0200	7.1500	+0.281%	23,343	+65.734%
2016-09-14	7.0600	7.1400	7.0350	7.1300	+0.849%	5,063	+66.199%
2016-09-13	7.0300	7.1800	7.0200	7.0700	+0.426%	11,797	+67.610%
2016-09-12	7.2000	7.2100	7.0000	7.0400	-3.297%	27,184	+68.324%
2016-09-09	7.5400	7.6700	7.2700	7.2800	-4.211%	13,629	+62.775%
2016-09-08	7.5500	7.6799	7.3066	7.6000	+0.396%	14,586	+55.921%
2016-09-07	7.5600	7.9890	7.5600	7.5700	+0.132%	67,605	+56.539%
2016-09-06	7.3700	7.6600	7.1750	7.5600	+3.562%	44,490	+56.746%
2016-09-02	7.3800	7.4000	7.2200	7.3000	-0.409%	27,468	+62.329%
2016-09-01	7.3800	7.5900	7.3000	7.3300	-0.543%	11,557	+61.664%
2016-08-31	7.4200	7.5600	7.2600	7.3700	-0.674%	6,947	+60.787%
2016-08-30	7.5100	7.7100	7.2500	7.4200	-2.497%	31,888	+59.704%
2016-08-29	7.8900	7.9200	7.5800	7.6100	-2.810%	7,222	+55.716%
2016-08-26	7.8300	7.9800	7.4100	7.8300	0.000%	19,827	+51.341%
2016-08-25	7.6900	8.0000	7.6900	7.8300	-0.508%	22,929	+51.341%
2016-08-24	7.9600	8.0800	7.8200	7.8700	-1.993%	26,012	+50.572%
2016-08-23	7.9900	8.1500	7.9800	8.0300	+0.250%	29,017	+47.572%
2016-08-22	7.7700	8.0300	7.6300	8.0100	+3.488%	51,315	+47.940%
2016-08-19	7.2900	7.7900	7.1100	7.7400	+6.759%	31,473	+53.101%
2016-08-18	7.2000	7.4400	6.9300	7.2500	-0.138%	145,084	+63.448%
2016-08-17	7.3100	7.6800	7.1800	7.2600	+0.138%	65,498	+63.223%
2016-08-16	7.8400	7.9000	7.2500	7.2500	-8.228%	70,545	+63.448%
2016-08-15	8.1300	8.2550	7.7900	7.9000	-2.589%	24,641	+50.000%
2016-08-12	8.2100	8.2700	8.0700	8.1100	-1.935%	45,560	+46.116%
2016-08-11	8.5600	8.5600	8.2100	8.2700	-3.275%	40,601	+43.289%
2016-08-10	8.5900	8.6999	8.5000	8.5500	+1.064%	31,347	+38.596%
2016-08-09	8.2000	8.7300	8.2000	8.4600	-6.623%	125,627	+40.071%
2016-08-08	8.9500	9.1500	8.8100	9.0600	+0.555%	16,472	+30.795%
2016-08-05	8.9500	9.1399	8.8500	9.0100	-1.422%	57,673	+31.521%
2016-08-04	9.1100	9.1800	8.9601	9.1400	+0.772%	5,476	+29.650%
2016-08-03	9.0600	9.2000	8.9950	9.0700	0.000%	17,811	+30.650%
2016-08-02	9.3200	9.3200	8.9800	9.0700	-2.052%	24,283	+30.650%
2016-08-01	8.8800	9.3000	8.8478	9.2600	+1.313%	22,987	+27.970%
2016-07-29	8.9600	9.1400	8.6000	9.1400	+1.443%	31,689	+29.650%
2016-07-28	9.0600	9.1200	8.9000	9.0100	+0.111%	2,276	+31.521%
2016-07-27	9.0600	9.2400	8.9000	9.0000	-0.990%	16,599	+31.667%
2016-07-26	8.8900	9.1500	8.8900	9.0900	+2.250%	14,568	+30.363%
2016-07-25	8.8900	8.9000	8.8000	8.8900	-0.224%	7,294	+33.296%
2016-07-22	8.4900	8.9800	8.3900	8.9100	+4.211%	11,806	+32.997%
2016-07-21	9.0000	9.2200	8.2700	8.5500	-4.788%	50,286	+38.596%

.dark-mode .j8j4P1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j8j4P1{ color: #333333; background-color: white; border: 2px solid #333333; }ENZYEnzymaticastock NASDAQ

ENZY
Enzymatica
stock NASDAQ