Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Enzo Biochem, Inc. Common Stock ($0.01 Par Value) (NY: ENZ )

0.5451 +0.0351 (+6.88%)

Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	0.5000	0.5695	0.4950	0.5451	163,741	+0.04(+6.88%)
Feb 13, 2025	0.4800	0.5100	0.4500	0.5100	388,344	+0.03(+7.19%)
Feb 12, 2025	0.5290	0.5428	0.4122	0.4758	598,132	-0.05(-9.02%)
Feb 11, 2025	0.5600	0.5635	0.5100	0.5230	315,150	-0.02(-3.15%)
Feb 10, 2025	0.5432	0.5700	0.5354	0.5400	81,940	-0.02(-3.57%)
Feb 07, 2025	0.5700	0.5750	0.5395	0.5600	124,601	-0.01(-2.61%)
Feb 06, 2025	0.5708	0.6000	0.5651	0.5750	134,561	-0.01(-2.29%)
Feb 05, 2025	0.5900	0.5995	0.5610	0.5885	89,063	+0.00(+0.43%)
Feb 04, 2025	0.6100	0.6147	0.5677	0.5860	241,279	+0.00(+0.58%)
Feb 03, 2025	0.6010	0.6091	0.5800	0.5826	134,840	-0.02(-3.85%)
Jan 31, 2025	0.6200	0.6200	0.5935	0.6059	58,502	+0.01(+1.02%)
Jan 30, 2025	0.6300	0.6302	0.5910	0.5998	133,464	-0.03(-4.87%)
Jan 29, 2025	0.6300	0.6452	0.6230	0.6305	114,924	-0.01(-1.08%)
Jan 28, 2025	0.6479	0.6550	0.6200	0.6374	104,481	-0.02(-2.98%)
Jan 27, 2025	0.6443	0.6580	0.6300	0.6570	148,437	+0.00(+0.60%)
Jan 24, 2025	0.6689	0.6690	0.6433	0.6531	163,320	-0.00(-0.74%)
Jan 23, 2025	0.6500	0.6700	0.6500	0.6580	80,407	+0.00(+0.15%)
Jan 22, 2025	0.6868	0.6868	0.6570	0.6570	69,428	-0.02(-2.74%)
Jan 21, 2025	0.6603	0.6777	0.6550	0.6755	81,999	+0.02(+3.13%)
Jan 17, 2025	0.6800	0.6944	0.6450	0.6550	121,710	-0.01(-1.50%)
Jan 16, 2025	0.7200	0.7200	0.6506	0.6650	96,547	-0.03(-4.97%)
Jan 15, 2025	0.6500	0.7128	0.6306	0.6998	307,073	+0.05(+7.66%)
Jan 14, 2025	0.6600	0.6800	0.6500	0.6500	107,279	-0.01(-2.15%)
Jan 13, 2025	0.6800	0.6995	0.6477	0.6643	99,374	-0.02(-2.31%)
Jan 10, 2025	0.6800	0.7100	0.6800	0.6800	95,430	-0.03(-3.72%)
Jan 08, 2025	0.6900	0.7201	0.6811	0.7063	80,971	+0.00(+0.14%)
Jan 07, 2025	0.7100	0.7410	0.7000	0.7053	105,308	-0.02(-2.64%)
Jan 06, 2025	0.7300	0.7554	0.7201	0.7244	56,680	-0.01(-1.58%)
Jan 03, 2025	0.7339	0.7447	0.7200	0.7360	89,944	+0.02(+2.21%)
Jan 02, 2025	0.7110	0.7500	0.7110	0.7201	134,322	+0.01(+0.81%)
Dec 31, 2024				0.7143	0	+0.01(+1.61%)
Dec 30, 2024	0.7150	0.7358	0.6913	0.7030	214,296	-0.03(-3.43%)
Dec 27, 2024	0.7000	0.7280	0.6901	0.7280	171,478	+0.02(+2.78%)
Dec 26, 2024	0.7369	0.7398	0.7077	0.7083	91,407	-0.02(-2.56%)
Dec 24, 2024	0.7450	0.7450	0.7100	0.7269	34,679	-0.01(-1.90%)
Dec 23, 2024	0.7600	0.7800	0.7400	0.7410	96,498	-0.02(-2.85%)
Dec 20, 2024	0.7100	0.7800	0.7100	0.7627	450,647	+0.05(+6.27%)
Dec 19, 2024	0.7000	0.7600	0.6950	0.7177	212,605	+0.01(+1.79%)
Dec 18, 2024	0.7100	0.7269	0.6906	0.7051	323,753	+0.01(+0.73%)
Dec 17, 2024	0.9300	0.9300	0.6823	0.7000	1,734,961	-0.31(-30.69%)
Dec 16, 2024	1.030	1.030	1.010	1.010	85,553	-0.01(-0.98%)
Dec 13, 2024	1.010	1.050	1.000	1.020	155,411	-0.01(-0.97%)
Dec 12, 2024	1.030	1.040	1.010	1.030	100,617	+0.00(+0.00%)
Dec 11, 2024	1.030	1.060	1.030	1.030	60,509	-0.03(-2.83%)
Dec 10, 2024	1.070	1.080	1.040	1.060	73,511	+0.01(+0.95%)
Dec 09, 2024	1.050	1.070	1.040	1.050	88,293	+0.00(+0.00%)
Dec 06, 2024	1.020	1.090	1.020	1.050	54,832	+0.01(+0.96%)
Dec 05, 2024	1.050	1.050	1.025	1.040	55,512	-0.02(-1.89%)
Dec 04, 2024	1.090	1.090	1.040	1.060	48,485	-0.01(-0.93%)
Dec 03, 2024	1.060	1.129	1.035	1.070	231,783	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Enzo Biochem, Inc. Common Stock ($0.01 Par Value) (NY: ENZ )

Historical Prices