Dark

ENZ
Enzo Biochem, Inc.
stock NYSE

Inactive

Apr 17, 2025

0.3138USD-17.767%(-0.0678)4,123,861

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.38)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-17	0.3702	0.400000	0.313800	0.3138	-17.767%	4,123,861	0.000%
2025-04-16	0.3259	0.419000	0.316000	0.3816	+13.571%	930,605	-17.767%
2025-04-15	0.3310	0.380000	0.325000	0.3360	-3.725%	580,825	-6.607%
2025-04-14	0.3200	0.355000	0.300000	0.3490	+7.716%	311,574	-10.086%
2025-04-11	0.2860	0.325000	0.286000	0.3240	+24.233%	580,157	-3.148%
2025-04-10	0.3300	0.349000	0.260800	0.2608	-21.940%	531,818	+20.322%
2025-04-09	0.3000	0.341000	0.282800	0.3341	+2.800%	1,102,449	-6.076%
2025-04-08	0.3000	0.340000	0.270000	0.3250	+11.761%	312,102	-3.446%
2025-04-07	0.3100	0.328900	0.261200	0.2908	+0.276%	525,889	+7.909%
2025-04-04	0.3400	0.340000	0.252000	0.2900	-8.977%	559,055	+8.207%
2025-04-03	0.3300	0.340000	0.300000	0.3186	-4.180%	346,154	-1.507%
2025-04-02	0.3449	0.360000	0.310000	0.3325	-2.206%	435,590	-5.624%
2025-04-01	0.3400	0.360000	0.310000	0.3400	-8.108%	704,396	-7.706%
2025-03-31	0.3101	0.370000	0.310100	0.3700	-14.213%	918,753	-15.189%
2025-03-28	0.4137	0.451000	0.413700	0.4313	+1.125%	140,349	-27.243%
2025-03-27	0.4364	0.467500	0.416900	0.4265	-3.068%	124,009	-26.424%
2025-03-26	0.4600	0.499900	0.440000	0.4400	-6.383%	42,423	-28.682%
2025-03-25	0.4900	0.490000	0.453000	0.4700	-4.062%	60,855	-33.234%
2025-03-24	0.4900	0.520000	0.470000	0.4899	+0.782%	81,203	-35.946%
2025-03-21	0.5000	0.519900	0.473400	0.4861	-0.796%	91,984	-35.445%
2025-03-20	0.4900	0.505000	0.484949	0.4900	-0.770%	108,392	-35.959%
2025-03-19	0.4950	0.534400	0.487800	0.4938	-0.544%	67,846	-36.452%
2025-03-18	0.5166	0.530000	0.490000	0.4965	+5.616%	348,912	-36.798%
2025-03-17	0.4524	0.491600	0.450600	0.4701	-5.489%	18,868	-33.248%
2025-03-14	0.5000	0.500000	0.471000	0.4974	+7.896%	38,239	-36.912%
2025-03-13	0.5000	0.500000	0.457200	0.4610	+0.217%	86,262	-31.931%
2025-03-12	0.4522	0.499200	0.440100	0.4600	+2.450%	124,686	-31.783%
2025-03-11	0.4601	0.484800	0.440100	0.4490	-2.413%	136,909	-30.111%
2025-03-10	0.4800	0.505000	0.460100	0.4601	-0.841%	144,768	-31.797%
2025-03-07	0.4800	0.508500	0.460600	0.4640	-3.132%	107,565	-32.371%
2025-03-06	0.4870	0.503501	0.470100	0.4790	+1.483%	67,202	-34.489%
2025-03-05	0.4700	0.498900	0.468550	0.4720	+1.505%	45,805	-33.517%
2025-03-04	0.4900	0.499200	0.460100	0.4650	-4.143%	63,015	-32.516%
2025-03-03	0.5000	0.511000	0.475849	0.4851	+0.852%	86,748	-35.312%
2025-02-28	0.4921	0.512200	0.470000	0.4810	-2.256%	65,101	-34.761%
2025-02-27	0.4900	0.520000	0.485000	0.4921	+1.213%	116,853	-36.232%
2025-02-26	0.4950	0.530000	0.486101	0.4862	-2.760%	38,597	-35.459%
2025-02-25	0.5001	0.500100	0.486100	0.5000	-0.478%	215,318	-37.240%
2025-02-24	0.5050	0.510000	0.492900	0.5024	-2.711%	159,211	-37.540%
2025-02-21	0.5200	0.528600	0.505000	0.5164	-2.067%	73,058	-39.233%
2025-02-20	0.5100	0.538000	0.510000	0.5273	+1.776%	79,369	-40.489%
2025-02-19	0.5400	0.547100	0.500000	0.5181	+3.289%	111,487	-39.433%
2025-02-18	0.5600	0.560000	0.460000	0.5016	-7.980%	358,385	-37.440%
2025-02-14	0.5000	0.569500	0.495000	0.5451	+6.882%	163,741	-42.433%
2025-02-13	0.4800	0.510000	0.450000	0.5100	+7.188%	388,407	-38.471%
2025-02-12	0.5290	0.542800	0.412200	0.4758	-9.025%	598,334	-34.048%
2025-02-11	0.5600	0.563500	0.510000	0.5230	-3.148%	315,150	-40.000%
2025-02-10	0.5432	0.570000	0.535400	0.5400	-3.571%	81,940	-41.889%
2025-02-07	0.5700	0.575000	0.539500	0.5600	-2.609%	124,601	-43.964%
2025-02-06	0.5708	0.599999	0.565100	0.5750	-2.294%	134,561	-45.426%
2025-02-05	0.5900	0.599500	0.561000	0.5885	+0.427%	88,892	-46.678%
2025-02-04	0.6100	0.614651	0.567700	0.5860	+0.584%	241,279	-46.451%
2025-02-03	0.6010	0.609100	0.580000	0.5826	-3.846%	135,990	-46.138%
2025-01-31	0.6200	0.620000	0.593463	0.6059	+1.017%	58,202	-48.209%
2025-01-30	0.6301	0.630200	0.591000	0.5998	-4.869%	133,664	-47.683%
2025-01-29	0.6300	0.645200	0.623000	0.6305	-1.083%	114,624	-50.230%
2025-01-28	0.6479	0.655000	0.620000	0.6374	-2.983%	104,491	-50.769%
2025-01-27	0.6443	0.658000	0.630000	0.6570	+0.597%	148,437	-52.237%
2025-01-24	0.6689	0.669000	0.643300	0.6531	-0.745%	163,320	-51.952%
2025-01-23	0.6500	0.670000	0.650000	0.6580	+0.152%	80,407	-52.310%
2025-01-22	0.6868	0.686800	0.657000	0.6570	-2.739%	69,428	-52.237%
2025-01-21	0.6603	0.677700	0.655000	0.6755	+3.130%	81,999	-53.546%
2025-01-17	0.6800	0.694400	0.645000	0.6550	-1.504%	121,310	-52.092%
2025-01-16	0.7200	0.720000	0.650600	0.6650	-4.973%	96,548	-52.812%
2025-01-15	0.6500	0.712800	0.630600	0.6998	+7.662%	307,223	-55.159%
2025-01-14	0.6600	0.680000	0.650000	0.6500	-2.153%	108,014	-51.723%
2025-01-13	0.6800	0.699500	0.647700	0.6643	-2.309%	109,374	-52.762%
2025-01-10	0.6810	0.710000	0.680000	0.6800	-3.724%	95,430	-53.853%
2025-01-08	0.6900	0.720100	0.681100	0.7063	+0.142%	80,971	-55.571%
2025-01-07	0.7100	0.740950	0.700000	0.7053	-2.637%	105,308	-55.508%
2025-01-06	0.7300	0.755396	0.720100	0.7244	-1.576%	57,280	-56.681%
2025-01-03	0.7339	0.744700	0.720000	0.7360	+2.208%	89,944	-57.364%
2025-01-02	0.7110	0.750000	0.711000	0.7201	+0.812%	134,322	-56.423%
2024-12-31	0.7021	0.738500	0.695000	0.7143	+1.607%	170,915	-56.069%
2024-12-30	0.7150	0.735800	0.691300	0.7030	-3.434%	214,296	-55.363%
2024-12-27	0.7000	0.728000	0.690100	0.7280	+2.781%	171,478	-56.896%
2024-12-26	0.7369	0.739800	0.707700	0.7083	-2.559%	91,407	-55.697%
2024-12-24	0.7450	0.745000	0.710000	0.7269	-1.903%	34,679	-56.830%
2024-12-23	0.7600	0.780000	0.740000	0.7410	-2.845%	96,498	-57.652%
2024-12-20	0.7100	0.780000	0.710000	0.7627	+7.046%	450,247	-58.857%
2024-12-19	0.7000	0.760000	0.694999	0.7125	+1.049%	220,721	-55.958%
2024-12-18	0.7070	0.726850	0.690600	0.7051	+0.729%	323,920	-55.496%
2024-12-17	0.9300	0.930000	0.682300	0.7000	-30.693%	1,735,162	-55.171%
2024-12-16	1.0300	1.030000	1.010000	1.0100	-0.980%	85,553	-68.931%
2024-12-13	1.0100	1.050000	1.000000	1.0200	-0.971%	155,411	-69.235%
2024-12-12	1.0300	1.040000	1.010000	1.0300	0.000%	100,617	-69.534%
2024-12-11	1.0300	1.060000	1.030000	1.0300	-2.830%	60,509	-69.534%
2024-12-10	1.0700	1.080000	1.040000	1.0600	+0.952%	75,739	-70.396%
2024-12-09	1.0500	1.070000	1.040000	1.0500	0.000%	88,293	-70.114%
2024-12-06	1.0200	1.090000	1.020000	1.0500	+0.962%	54,832	-70.114%
2024-12-05	1.0500	1.050000	1.025000	1.0400	-1.887%	55,624	-69.827%
2024-12-04	1.0900	1.090000	1.040000	1.0600	-0.935%	48,485	-70.396%
2024-12-03	1.0600	1.128700	1.035000	1.0700	0.000%	231,983	-70.673%
2024-12-02	1.0900	1.100000	1.060000	1.0700	-0.926%	190,502	-70.673%
2024-11-29	1.0100	1.100000	1.010000	1.0800	+4.854%	203,024	-70.944%
2024-11-27	1.0600	1.070000	1.020000	1.0300	-0.962%	101,470	-69.534%
2024-11-26	1.0000	1.050000	1.000000	1.0400	+6.667%	198,447	-69.827%
2024-11-25	0.9500	1.000000	0.945100	0.9750	+0.515%	212,334	-67.815%
2024-11-22	0.9700	0.990000	0.930200	0.9700	0.000%	106,791	-67.649%
2024-11-21	0.9800	1.020000	0.960200	0.9700	-1.732%	163,691	-67.649%
2024-11-20	1.0100	1.020000	0.970000	0.9871	-2.267%	103,826	-68.210%
2024-11-19	1.0200	1.040000	1.010000	1.0100	-0.980%	109,256	-68.931%
2024-11-18	1.0400	1.060000	1.020000	1.0200	-1.923%	96,791	-69.235%
2024-11-15	1.1000	1.100000	1.020000	1.0400	-8.772%	193,809	-69.827%
2024-11-14	1.1500	1.160000	1.120000	1.1400	0.000%	205,441	-72.474%
2024-11-13	1.1500	1.160000	1.130000	1.1400	-1.724%	131,363	-72.474%
2024-11-12	1.1500	1.160000	1.140000	1.1600	+1.754%	87,449	-72.948%
2024-11-11	1.1500	1.180000	1.130000	1.1400	-0.870%	198,215	-72.474%
2024-11-08	1.1300	1.150000	1.120000	1.1500	+1.770%	115,004	-72.713%
2024-11-07	1.1200	1.150000	1.120000	1.1300	0.000%	170,695	-72.230%
2024-11-06	1.1500	1.150000	1.120000	1.1300	+0.893%	173,473	-72.230%
2024-11-05	1.1500	1.150000	1.110000	1.1200	-0.885%	144,112	-71.982%
2024-11-04	1.1300	1.145000	1.090000	1.1300	0.000%	280,251	-72.230%
2024-11-01	1.1400	1.160000	1.130000	1.1300	-1.739%	45,873	-72.230%
2024-10-31	1.1400	1.176500	1.120000	1.1500	0.000%	66,684	-72.713%
2024-10-30	1.1600	1.190000	1.139800	1.1500	+1.770%	331,082	-72.713%
2024-10-29	1.1400	1.140000	1.120000	1.1300	+0.893%	24,761	-72.230%
2024-10-28	1.1300	1.150000	1.120000	1.1200	-1.754%	38,312	-71.982%
2024-10-25	1.1700	1.170000	1.135000	1.1400	-1.724%	20,938	-72.474%
2024-10-24	1.1301	1.160000	1.118000	1.1600	+1.754%	35,557	-72.948%
2024-10-23	1.1800	1.180000	1.130000	1.1400	-1.724%	43,448	-72.474%
2024-10-22	1.1400	1.180000	1.140000	1.1600	+1.754%	100,199	-72.948%
2024-10-21	1.1400	1.160000	1.130000	1.1400	-0.870%	40,918	-72.474%
2024-10-18	1.1500	1.150000	1.119600	1.1500	+1.770%	78,249	-72.713%
2024-10-17	1.1100	1.150000	1.110000	1.1300	0.000%	25,716	-72.230%
2024-10-16	1.1300	1.150000	1.120000	1.1300	0.000%	36,343	-72.230%
2024-10-15	1.1300	1.150000	1.130000	1.1300	0.000%	51,148	-72.230%
2024-10-14	1.1300	1.150000	1.130000	1.1300	-0.877%	42,287	-72.230%
2024-10-11	1.1200	1.150000	1.120000	1.1400	+1.786%	49,762	-72.474%
2024-10-10	1.1200	1.170000	1.120000	1.1200	-1.754%	111,963	-71.982%
2024-10-09	1.1300	1.140000	1.120000	1.1400	+0.885%	32,949	-72.474%
2024-10-08	1.1316	1.140000	1.120000	1.1300	0.000%	14,684	-72.230%
2024-10-07	1.1300	1.140000	1.110000	1.1300	-0.877%	32,465	-72.230%
2024-10-04	1.1150	1.160000	1.110000	1.1400	+0.885%	92,098	-72.474%
2024-10-03	1.1200	1.150000	1.120000	1.1300	-0.877%	17,718	-72.230%
2024-10-02	1.1000	1.150000	1.098400	1.1400	+2.703%	56,265	-72.474%
2024-10-01	1.1200	1.129900	1.090000	1.1100	-0.893%	92,183	-71.730%
2024-09-30	1.1300	1.150000	1.100000	1.1200	-0.885%	81,134	-71.982%
2024-09-27	1.1300	1.130000	1.090000	1.1300	-0.877%	60,153	-72.230%
2024-09-26	1.1100	1.150000	1.099500	1.1400	+1.786%	298,121	-72.474%
2024-09-25	1.1200	1.129500	1.100000	1.1200	0.000%	34,454	-71.982%
2024-09-24	1.1500	1.150000	1.110000	1.1200	-3.448%	187,419	-71.982%
2024-09-23	1.1900	1.190000	1.120000	1.1600	-1.695%	47,703	-72.948%
2024-09-20	1.1301	1.180000	1.110000	1.1800	+3.509%	54,161	-73.407%
2024-09-19	1.1200	1.140000	1.120000	1.1400	+2.703%	49,919	-72.474%
2024-09-18	1.1100	1.140000	1.110000	1.1100	-0.893%	45,142	-71.730%
2024-09-17	1.1200	1.130000	1.110000	1.1200	+0.901%	41,711	-71.982%
2024-09-16	1.1000	1.130000	1.100000	1.1100	0.000%	26,863	-71.730%
2024-09-13	1.1200	1.130000	1.100000	1.1100	-1.770%	53,798	-71.730%
2024-09-12	1.0900	1.130000	1.090000	1.1300	+1.802%	13,098	-72.230%
2024-09-11	1.1000	1.140000	1.090000	1.1100	-1.770%	62,898	-71.730%
2024-09-10	1.1200	1.140000	1.100000	1.1300	-0.877%	79,635	-72.230%
2024-09-09	1.1200	1.140000	1.090000	1.1400	+1.786%	15,096	-72.474%
2024-09-06	1.1300	1.130000	1.090000	1.1200	+0.901%	9,906	-71.982%
2024-09-05	1.1100	1.130000	1.070000	1.1100	-0.893%	25,191	-71.730%
2024-09-04	1.1100	1.130000	1.100000	1.1200	-0.885%	23,287	-71.982%
2024-09-03	1.1350	1.140000	1.070000	1.1300	-0.877%	85,144	-72.230%
2024-08-30	1.1500	1.150000	1.130000	1.1400	-0.870%	11,648	-72.474%
2024-08-29	1.1300	1.165000	1.120000	1.1500	-0.862%	52,616	-72.713%
2024-08-28	1.1200	1.160000	1.120000	1.1600	+1.754%	71,326	-72.948%
2024-08-27	1.1308	1.142600	1.120000	1.1400	+0.885%	34,139	-72.474%
2024-08-26	1.1200	1.140000	1.120000	1.1300	-0.877%	13,317	-72.230%
2024-08-23	1.1200	1.160000	1.120000	1.1400	0.000%	56,933	-72.474%
2024-08-22	1.1100	1.140000	1.110000	1.1400	+2.703%	41,642	-72.474%
2024-08-21	1.0900	1.140000	1.090000	1.1100	0.000%	38,789	-71.730%
2024-08-20	1.1100	1.140000	1.100000	1.1100	-0.893%	76,217	-71.730%
2024-08-19	1.1300	1.140000	1.110000	1.1200	-0.885%	41,426	-71.982%
2024-08-16	1.1100	1.130000	1.100000	1.1300	+1.802%	86,314	-72.230%
2024-08-15	1.0900	1.140000	1.090000	1.1100	+0.909%	82,623	-71.730%
2024-08-14	1.0800	1.100000	1.070000	1.1000	+1.852%	84,115	-71.473%
2024-08-13	1.0600	1.110000	1.030000	1.0800	+2.857%	315,633	-70.944%
2024-08-12	1.1000	1.110000	1.040000	1.0500	-0.943%	54,409	-70.114%
2024-08-09	1.0600	1.080000	1.050000	1.0600	-1.852%	118,142	-70.396%
2024-08-08	1.1100	1.110000	1.070000	1.0800	+0.935%	32,199	-70.944%
2024-08-07	1.0700	1.080000	1.055000	1.0700	+0.943%	53,782	-70.673%
2024-08-06	1.0600	1.080000	1.060000	1.0600	0.000%	49,670	-70.396%
2024-08-05	1.0300	1.090000	1.020000	1.0600	-3.636%	132,218	-70.396%
2024-08-02	1.1100	1.110000	1.085000	1.1000	-1.786%	127,523	-71.473%
2024-08-01	1.1300	1.140000	1.114000	1.1200	-1.754%	54,291	-71.982%
2024-07-31	1.1399	1.140000	1.120000	1.1400	+0.885%	47,858	-72.474%
2024-07-30	1.1250	1.150000	1.125000	1.1300	+0.893%	68,940	-72.230%
2024-07-29	1.1500	1.150000	1.110000	1.1200	-2.609%	45,157	-71.982%
2024-07-26	1.1200	1.155000	1.120000	1.1500	+0.877%	53,740	-72.713%
2024-07-25	1.1700	1.170000	1.124200	1.1400	-2.564%	73,697	-72.474%
2024-07-24	1.1500	1.170000	1.130000	1.1700	+2.632%	28,698	-73.179%
2024-07-23	1.1500	1.160000	1.130000	1.1400	-2.564%	65,287	-72.474%
2024-07-22	1.1300	1.170000	1.120000	1.1700	+2.632%	59,392	-73.179%
2024-07-19	1.1500	1.160000	1.130000	1.1400	+0.885%	104,022	-72.474%
2024-07-18	1.1600	1.180000	1.130000	1.1300	-3.419%	102,107	-72.230%
2024-07-17	1.1750	1.190000	1.150000	1.1700	-0.847%	254,730	-73.179%
2024-07-16	1.1400	1.190100	1.100000	1.1800	+0.855%	164,311	-73.407%
2024-07-15	1.1600	1.200000	1.150000	1.1700	+0.862%	92,158	-73.179%
2024-07-12	1.1000	1.160000	1.100000	1.1600	+4.505%	87,843	-72.948%
2024-07-11	1.0900	1.120000	1.080000	1.1100	+2.778%	94,353	-71.730%
2024-07-10	1.0600	1.090000	1.000000	1.0800	+1.887%	247,280	-70.944%
2024-07-09	1.0300	1.060000	1.030000	1.0600	+1.923%	93,516	-70.396%
2024-07-08	1.0300	1.060000	1.010000	1.0400	-1.887%	62,871	-69.827%
2024-07-05	1.0400	1.060000	1.000000	1.0600	-0.935%	148,832	-70.396%
2024-07-03	1.0800	1.080000	0.995000	1.0700	0.000%	106,851	-70.673%
2024-07-02	1.1100	1.130000	1.070000	1.0700	-3.604%	24,984	-70.673%
2024-07-01	1.0700	1.130000	1.060000	1.1100	+1.835%	110,411	-71.730%
2024-06-28	1.0700	1.090000	1.010000	1.0900	0.000%	249,564	-71.211%
2024-06-27	1.0900	1.090000	1.020000	1.0900	+0.926%	427,921	-71.211%
2024-06-26	1.0800	1.100000	1.030000	1.0800	-0.917%	180,411	-70.944%
2024-06-25	1.0800	1.100000	1.060000	1.0900	-0.909%	252,401	-71.211%
2024-06-24	1.1500	1.150000	1.065000	1.1000	-1.786%	169,602	-71.473%
2024-06-21	1.0900	1.120000	1.055000	1.1200	+2.752%	190,722	-71.982%
2024-06-20	1.1200	1.150000	1.060000	1.0900	+0.926%	181,485	-71.211%
2024-06-18	1.0900	1.130000	1.070000	1.0800	-2.703%	82,330	-70.944%
2024-06-17	1.1600	1.160000	1.090000	1.1100	-4.310%	88,498	-71.730%
2024-06-14	1.2400	1.240000	1.080000	1.1600	+2.655%	194,437	-72.948%
2024-06-13	1.1300	1.150000	1.100000	1.1300	-2.586%	76,722	-72.230%
2024-06-12	1.1700	1.180000	1.150000	1.1600	-2.521%	53,070	-72.948%
2024-06-11	1.1600	1.190000	1.130000	1.1900	+2.586%	43,040	-73.630%
2024-06-10	1.1200	1.180200	1.100000	1.1600	+2.655%	84,190	-72.948%
2024-06-07	1.1700	1.176400	1.120000	1.1300	-3.419%	76,096	-72.230%
2024-06-06	1.1500	1.200000	1.150000	1.1700	+0.862%	19,594	-73.179%
2024-06-05	1.1800	1.180000	1.100000	1.1600	+0.870%	39,407	-72.948%
2024-06-04	1.2050	1.229900	1.110000	1.1500	-4.167%	113,277	-72.713%
2024-06-03	1.2100	1.239900	1.140000	1.2000	+0.840%	138,694	-73.850%
2024-05-31	1.1850	1.230000	1.132000	1.1900	+2.586%	82,342	-73.630%
2024-05-30	1.2500	1.250000	1.130000	1.1600	-7.200%	339,772	-72.948%
2024-05-29	1.1800	1.275000	1.170000	1.2500	+5.932%	282,236	-74.896%
2024-05-28	1.1100	1.200000	1.080000	1.1800	+10.280%	389,617	-73.407%
2024-05-24	1.0300	1.080000	1.030000	1.0700	+1.905%	50,524	-70.673%
2024-05-23	1.0500	1.090000	1.045000	1.0500	-0.943%	116,502	-70.114%
2024-05-22	1.0700	1.070000	1.030000	1.0600	+0.952%	228,400	-70.396%
2024-05-21	1.0900	1.110000	1.050000	1.0500	-5.405%	60,745	-70.114%
2024-05-20	1.1200	1.129900	1.080000	1.1100	+1.835%	42,397	-71.730%
2024-05-17	1.1100	1.129700	1.070000	1.0900	-1.802%	31,340	-71.211%
2024-05-16	1.1100	1.139100	1.090000	1.1100	+0.909%	105,655	-71.730%
2024-05-15	1.1100	1.110000	1.060000	1.1000	+0.917%	48,395	-71.473%
2024-05-14	1.1200	1.120000	1.060000	1.0900	0.000%	81,861	-71.211%
2024-05-13	1.0600	1.120000	1.060000	1.0900	+4.808%	255,787	-71.211%
2024-05-10	1.0600	1.060000	1.030000	1.0400	0.000%	79,316	-69.827%
2024-05-09	1.1300	1.130000	1.040000	1.0400	-7.143%	133,872	-69.827%
2024-05-08	1.0700	1.120000	1.070000	1.1200	+2.752%	92,722	-71.982%
2024-05-07	1.0700	1.120000	1.070000	1.0900	+1.869%	82,967	-71.211%
2024-05-06	1.0200	1.090000	0.990100	1.0700	+2.885%	291,555	-70.673%
2024-05-03	1.0400	1.080000	1.025000	1.0400	0.000%	73,102	-69.827%
2024-05-02	1.0500	1.060000	1.030000	1.0400	0.000%	46,577	-69.827%
2024-05-01	1.0300	1.050000	1.030000	1.0400	0.000%	50,051	-69.827%
2024-04-30	1.0400	1.060000	1.010000	1.0400	-1.887%	89,673	-69.827%
2024-04-29	1.0700	1.080000	1.050000	1.0600	+0.952%	32,458	-70.396%
2024-04-26	1.0700	1.070000	1.040000	1.0500	-1.869%	114,913	-70.114%
2024-04-25	1.0400	1.090000	1.040000	1.0700	+0.943%	74,257	-70.673%
2024-04-24	1.1000	1.100000	1.050000	1.0600	-2.752%	77,230	-70.396%
2024-04-23	1.0800	1.110000	1.080000	1.0900	0.000%	76,123	-71.211%
2024-04-22	1.0800	1.110000	1.070000	1.0900	0.000%	120,187	-71.211%
2024-04-19	1.1100	1.115000	1.070000	1.0900	-3.540%	258,158	-71.211%
2024-04-18	1.1400	1.140100	1.070000	1.1300	-1.739%	203,077	-72.230%
2024-04-17	1.1300	1.160000	1.130000	1.1500	0.000%	123,985	-72.713%
2024-04-16	1.1700	1.170000	1.150000	1.1500	-0.862%	54,912	-72.713%
2024-04-15	1.1600	1.199900	1.160000	1.1600	-0.855%	117,279	-72.948%
2024-04-12	1.2100	1.210000	1.160000	1.1700	-0.847%	103,259	-73.179%
2024-04-11	1.2400	1.240000	1.170000	1.1800	-2.479%	153,015	-73.407%
2024-04-10	1.1900	1.240000	1.160000	1.2100	+0.833%	137,304	-74.066%
2024-04-09	1.2000	1.205000	1.170000	1.2000	0.000%	87,142	-73.850%
2024-04-08	1.2500	1.280000	1.165000	1.2000	-4.762%	321,777	-73.850%
2024-04-05	1.2600	1.300000	1.250000	1.2600	-0.787%	49,858	-75.095%
2024-04-04	1.2900	1.290000	1.260000	1.2700	+0.794%	23,539	-75.291%
2024-04-03	1.3000	1.300000	1.260000	1.2600	-1.563%	29,292	-75.095%
2024-04-02	1.2500	1.300000	1.250000	1.2800	+2.400%	43,004	-75.484%
2024-04-01	1.2900	1.290000	1.250000	1.2500	-1.575%	38,426	-74.896%
2024-03-28	1.2800	1.290000	1.270000	1.2700	0.000%	45,472	-75.291%
2024-03-27	1.2500	1.300000	1.230000	1.2700	+1.600%	87,181	-75.291%
2024-03-26	1.2700	1.270000	1.230000	1.2500	0.000%	88,262	-74.896%
2024-03-25	1.2501	1.270000	1.250000	1.2500	-0.794%	41,684	-74.896%
2024-03-22	1.2400	1.260000	1.210000	1.2600	+4.132%	72,168	-75.095%
2024-03-21	1.2200	1.255000	1.210000	1.2100	-0.820%	129,008	-74.066%
2024-03-20	1.2500	1.279000	1.220000	1.2200	-0.813%	110,710	-74.279%
2024-03-19	1.2200	1.290000	1.220000	1.2300	-1.600%	42,604	-74.488%
2024-03-18	1.2600	1.290000	1.210000	1.2500	+3.306%	78,039	-74.896%
2024-03-15	1.2500	1.301700	1.210000	1.2100	-3.968%	153,977	-74.066%
2024-03-14	1.3200	1.320000	1.250000	1.2600	+2.439%	252,908	-75.095%
2024-03-13	1.2800	1.300000	1.230000	1.2300	-3.150%	60,533	-74.488%
2024-03-12	1.3100	1.310000	1.270000	1.2700	-3.053%	105,566	-75.291%
2024-03-11	1.3200	1.322600	1.300000	1.3100	-1.504%	61,410	-76.046%
2024-03-08	1.3300	1.340000	1.290000	1.3300	0.000%	97,951	-76.406%
2024-03-07	1.3300	1.340000	1.290000	1.3300	0.000%	90,309	-76.406%
2024-03-06	1.3300	1.350000	1.330000	1.3300	0.000%	33,103	-76.406%
2024-03-05	1.3400	1.355000	1.320000	1.3300	-2.206%	36,701	-76.406%
2024-03-04	1.3500	1.380000	1.320000	1.3600	+2.256%	71,242	-76.926%
2024-03-01	1.3300	1.350000	1.300100	1.3300	0.000%	40,206	-76.406%
2024-02-29	1.3400	1.352300	1.270000	1.3300	0.000%	154,100	-76.406%
2024-02-28	1.3200	1.380000	1.320000	1.3300	-0.746%	63,122	-76.406%
2024-02-27	1.3900	1.390000	1.335000	1.3400	0.000%	116,849	-76.582%
2024-02-26	1.3400	1.400000	1.340000	1.3400	-2.899%	131,387	-76.582%
2024-02-23	1.3500	1.380000	1.340000	1.3800	+2.222%	100,821	-77.261%
2024-02-22	1.3600	1.390000	1.330000	1.3500	+1.504%	194,546	-76.756%
2024-02-21	1.2900	1.360000	1.290000	1.3300	0.000%	76,318	-76.406%
2024-02-20	1.2600	1.390000	1.260000	1.3300	-2.206%	368,070	-76.406%
2024-02-16	1.3826	1.382600	1.345000	1.3600	+0.741%	49,469	-76.926%
2024-02-15	1.3700	1.390000	1.340000	1.3500	-2.878%	80,532	-76.756%
2024-02-14	1.3400	1.390000	1.340000	1.3900	+2.963%	175,206	-77.424%
2024-02-13	1.3900	1.399000	1.340000	1.3500	-0.735%	101,149	-76.756%
2024-02-12	1.3500	1.390000	1.340000	1.3600	+0.741%	287,597	-76.926%
2024-02-09	1.3300	1.370000	1.300000	1.3500	0.000%	342,756	-76.756%
2024-02-08	1.2600	1.370100	1.260000	1.3500	+6.299%	264,275	-76.756%
2024-02-07	1.2400	1.280000	1.235000	1.2700	+1.600%	47,798	-75.291%
2024-02-06	1.2300	1.280000	1.220000	1.2500	+0.806%	130,778	-74.896%
2024-02-05	1.2600	1.270000	1.200000	1.2400	-2.362%	53,952	-74.694%
2024-02-02	1.2400	1.285000	1.240000	1.2700	+0.794%	27,314	-75.291%
2024-02-01	1.2600	1.280000	1.222200	1.2600	0.000%	79,788	-75.095%
2024-01-31	1.2700	1.277700	1.260000	1.2600	-1.563%	6,542	-75.095%
2024-01-30	1.2700	1.300000	1.250000	1.2800	+0.787%	55,069	-75.484%
2024-01-29	1.3000	1.310000	1.250000	1.2700	-2.308%	68,047	-75.291%
2024-01-26	1.3000	1.310000	1.260000	1.3000	+1.563%	34,903	-75.862%
2024-01-25	1.3500	1.350000	1.270000	1.2800	-1.538%	29,065	-75.484%
2024-01-24	1.3000	1.370000	1.260000	1.3000	-0.763%	105,653	-75.862%
2024-01-23	1.2900	1.377600	1.290000	1.3100	+0.769%	30,609	-76.046%
2024-01-22	1.3400	1.410000	1.290000	1.3000	-4.412%	77,851	-75.862%
2024-01-19	1.4100	1.410000	1.319000	1.3600	-1.449%	197,332	-76.926%
2024-01-18	1.4100	1.436000	1.380000	1.3800	-1.429%	41,980	-77.261%
2024-01-17	1.3800	1.410000	1.330000	1.4000	0.000%	56,017	-77.586%
2024-01-16	1.3700	1.408000	1.360000	1.4000	+0.719%	155,331	-77.586%
2024-01-12	1.3900	1.440000	1.377200	1.3900	-0.714%	63,703	-77.424%
2024-01-11	1.3900	1.410000	1.370000	1.4000	0.000%	9,971	-77.586%
2024-01-10	1.4300	1.430000	1.380000	1.4000	-0.709%	21,985	-77.586%
2024-01-09	1.4000	1.430000	1.390000	1.4100	+0.714%	23,430	-77.745%
2024-01-08	1.3900	1.409900	1.355000	1.4000	+2.941%	20,719	-77.586%
2024-01-05	1.3968	1.400000	1.360000	1.3600	-2.857%	27,029	-76.926%
2024-01-04	1.4100	1.430000	1.400000	1.4000	-2.098%	26,959	-77.586%
2024-01-03	1.4900	1.500000	1.400000	1.4300	-4.667%	44,287	-78.056%
2024-01-02	1.3800	1.500000	1.330000	1.5000	+7.914%	99,108	-79.080%
2023-12-29	1.3600	1.390000	1.340000	1.3900	+0.725%	243,802	-77.424%
2023-12-28	1.3700	1.390000	1.350000	1.3800	+0.730%	189,120	-77.261%
2023-12-27	1.3601	1.395000	1.350000	1.3700	-0.725%	103,168	-77.095%
2023-12-26	1.4000	1.418000	1.350000	1.3800	-1.429%	136,225	-77.261%
2023-12-22	1.4100	1.420000	1.350000	1.4000	0.000%	272,841	-77.586%
2023-12-21	1.4200	1.430000	1.360000	1.4000	-2.098%	86,809	-77.586%
2023-12-20	1.3600	1.430000	1.360000	1.4300	+5.926%	176,487	-78.056%
2023-12-19	1.3500	1.420000	1.350000	1.3500	0.000%	158,370	-76.756%
2023-12-18	1.3300	1.380000	1.290000	1.3500	+1.504%	218,602	-76.756%
2023-12-15	1.3000	1.360000	1.280000	1.3300	+2.308%	237,659	-76.406%
2023-12-14	1.2800	1.360000	1.280000	1.3000	+1.563%	145,887	-75.862%
2023-12-13	1.2000	1.304800	1.200000	1.2800	+4.065%	231,781	-75.484%
2023-12-12	1.2300	1.270000	1.230000	1.2300	-1.600%	110,398	-74.488%
2023-12-11	1.2900	1.290000	1.220000	1.2500	-1.575%	78,426	-74.896%
2023-12-08	1.2100	1.280000	1.210000	1.2700	+4.959%	60,419	-75.291%
2023-12-07	1.2100	1.300100	1.190000	1.2100	-0.820%	374,068	-74.066%
2023-12-06	1.2200	1.280000	1.220000	1.2200	-1.613%	82,159	-74.279%
2023-12-05	1.2300	1.270000	1.220000	1.2400	-1.587%	169,716	-74.694%
2023-12-04	1.2500	1.290000	1.240000	1.2600	-0.787%	82,831	-75.095%
2023-12-01	1.2200	1.300000	1.220000	1.2700	+1.600%	58,942	-75.291%
2023-11-30	1.2200	1.280000	1.220000	1.2500	0.000%	33,146	-74.896%
2023-11-29	1.2400	1.290000	1.240000	1.2500	-0.794%	33,944	-74.896%
2023-11-28	1.2200	1.310000	1.220000	1.2600	+0.800%	56,998	-75.095%
2023-11-27	1.2500	1.325000	1.240000	1.2500	-2.344%	103,887	-74.896%
2023-11-24	1.2500	1.300000	1.230000	1.2800	+4.065%	17,382	-75.484%
2023-11-22	1.2750	1.310000	1.230000	1.2300	-2.381%	30,970	-74.488%
2023-11-21	1.3000	1.300000	1.240000	1.2600	-0.787%	32,883	-75.095%
2023-11-20	1.3300	1.340000	1.260000	1.2700	-2.308%	81,472	-75.291%
2023-11-17	1.2100	1.300000	1.200000	1.3000	+6.557%	37,187	-75.862%
2023-11-16	1.2000	1.220000	1.200000	1.2200	0.000%	75,938	-74.279%
2023-11-15	1.2200	1.270000	1.200000	1.2200	-1.613%	88,938	-74.279%
2023-11-14	1.2200	1.260000	1.210000	1.2400	+1.639%	63,621	-74.694%
2023-11-13	1.2200	1.240000	1.190000	1.2200	-0.813%	53,837	-74.279%
2023-11-10	1.2500	1.250000	1.160000	1.2300	-3.150%	397,856	-74.488%
2023-11-09	1.2810	1.300000	1.260000	1.2700	-3.053%	69,474	-75.291%
2023-11-08	1.3300	1.350000	1.300000	1.3100	-1.504%	102,975	-76.046%
2023-11-07	1.3500	1.370000	1.330000	1.3300	-0.746%	47,521	-76.406%
2023-11-06	1.3200	1.418600	1.320000	1.3400	-1.471%	150,882	-76.582%
2023-11-03	1.3300	1.380000	1.310000	1.3600	+3.030%	163,310	-76.926%
2023-11-02	1.3300	1.370000	1.320000	1.3200	-1.493%	86,720	-76.227%
2023-11-01	1.3707	1.370700	1.320000	1.3400	0.000%	59,489	-76.582%
2023-10-31	1.3800	1.389900	1.340000	1.3400	-4.965%	170,193	-76.582%
2023-10-30	1.3800	1.420000	1.340000	1.4100	+2.174%	80,902	-77.745%
2023-10-27	1.4000	1.400000	1.330000	1.3800	+1.471%	229,257	-77.261%
2023-10-26	1.3900	1.390000	1.330000	1.3600	-2.158%	176,800	-76.926%

.dark-mode .rY7WJt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rY7WJt{ color: #333333; background-color: white; border: 2px solid #333333; }ENZEnzo Biochem, Inc.stock NYSE

ENZ
Enzo Biochem, Inc.
stock NYSE