Enzo Biochem, Inc. ENZ
0.31 0.00 (+0.00%)
Regular-session close
0.3138 Day range 0.40
52-week range unavailable
- YTD
- -56.07%
- 1 year
- -72.71%
ENZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.37 | 0.40 | 0.31 | 0.31 | -0.07 | -17.77% | 4,123,861 |
| Apr 16, 2025 | 0.33 | 0.42 | 0.32 | 0.38 | +0.05 | +13.57% | 930,605 |
| Apr 15, 2025 | 0.33 | 0.38 | 0.33 | 0.34 | -0.01 | -3.72% | 580,825 |
| Apr 14, 2025 | 0.32 | 0.36 | 0.30 | 0.35 | +0.02 | +7.72% | 311,574 |
| Apr 11, 2025 | 0.29 | 0.33 | 0.29 | 0.32 | +0.06 | +24.23% | 580,157 |
| Apr 10, 2025 | 0.33 | 0.35 | 0.26 | 0.26 | -0.07 | -21.94% | 531,818 |
| Apr 9, 2025 | 0.30 | 0.34 | 0.28 | 0.33 | +0.01 | +2.80% | 1,102,449 |
| Apr 8, 2025 | 0.30 | 0.34 | 0.27 | 0.33 | +0.03 | +11.76% | 312,102 |
| Apr 7, 2025 | 0.31 | 0.33 | 0.26 | 0.29 | 0.00 | +0.28% | 525,889 |
| Apr 4, 2025 | 0.34 | 0.34 | 0.25 | 0.29 | -0.03 | -8.98% | 559,055 |
| Apr 3, 2025 | 0.33 | 0.34 | 0.30 | 0.32 | -0.01 | -4.18% | 346,154 |
| Apr 2, 2025 | 0.34 | 0.36 | 0.31 | 0.33 | -0.01 | -2.21% | 435,590 |
| Apr 1, 2025 | 0.34 | 0.36 | 0.31 | 0.34 | -0.03 | -8.11% | 704,396 |
| Mar 31, 2025 | 0.31 | 0.37 | 0.31 | 0.37 | -0.06 | -14.21% | 918,753 |
| Mar 28, 2025 | 0.41 | 0.45 | 0.41 | 0.43 | 0.00 | +1.13% | 140,349 |
| Mar 27, 2025 | 0.44 | 0.47 | 0.42 | 0.43 | -0.01 | -3.07% | 124,009 |
| Mar 26, 2025 | 0.46 | 0.50 | 0.44 | 0.44 | -0.03 | -6.38% | 42,423 |
| Mar 25, 2025 | 0.49 | 0.49 | 0.45 | 0.47 | -0.02 | -4.06% | 60,855 |
| Mar 24, 2025 | 0.49 | 0.52 | 0.47 | 0.49 | 0.00 | +0.78% | 81,203 |
| Mar 21, 2025 | 0.50 | 0.52 | 0.47 | 0.49 | 0.00 | -0.80% | 91,984 |
| Mar 20, 2025 | 0.49 | 0.51 | 0.48 | 0.49 | 0.00 | -0.77% | 108,392 |
| Mar 19, 2025 | 0.50 | 0.53 | 0.49 | 0.49 | 0.00 | -0.54% | 67,846 |
| Mar 18, 2025 | 0.52 | 0.53 | 0.49 | 0.50 | +0.03 | +5.62% | 348,912 |
| Mar 17, 2025 | 0.45 | 0.49 | 0.45 | 0.47 | -0.03 | -5.49% | 18,868 |
| Mar 14, 2025 | 0.50 | 0.50 | 0.47 | 0.50 | +0.04 | +7.90% | 38,239 |
| Mar 13, 2025 | 0.50 | 0.50 | 0.46 | 0.46 | 0.00 | +0.22% | 86,262 |
| Mar 12, 2025 | 0.45 | 0.50 | 0.44 | 0.46 | +0.01 | +2.45% | 125,045 |
| Mar 11, 2025 | 0.46 | 0.48 | 0.44 | 0.45 | -0.01 | -2.41% | 136,909 |
| Mar 10, 2025 | 0.48 | 0.51 | 0.46 | 0.46 | 0.00 | -0.84% | 144,768 |
| Mar 7, 2025 | 0.48 | 0.51 | 0.46 | 0.46 | -0.01 | -3.13% | 107,565 |
| Mar 6, 2025 | 0.49 | 0.50 | 0.47 | 0.48 | +0.01 | +1.48% | 67,202 |
| Mar 5, 2025 | 0.47 | 0.50 | 0.47 | 0.47 | +0.01 | +1.51% | 45,805 |
| Mar 4, 2025 | 0.49 | 0.50 | 0.46 | 0.47 | -0.02 | -4.14% | 63,015 |
| Mar 3, 2025 | 0.50 | 0.51 | 0.48 | 0.49 | 0.00 | +0.85% | 86,748 |
| Feb 28, 2025 | 0.49 | 0.51 | 0.47 | 0.48 | -0.01 | -2.26% | 65,101 |
| Feb 27, 2025 | 0.49 | 0.52 | 0.49 | 0.49 | +0.01 | +1.21% | 116,853 |
| Feb 26, 2025 | 0.50 | 0.53 | 0.49 | 0.49 | -0.01 | -2.76% | 38,597 |
| Feb 25, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.00 | -0.48% | 215,318 |
| Feb 24, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | -0.01 | -2.71% | 159,211 |
| Feb 21, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | -0.01 | -2.07% | 73,058 |
| Feb 20, 2025 | 0.51 | 0.54 | 0.51 | 0.53 | +0.01 | +1.78% | 79,369 |
| Feb 19, 2025 | 0.54 | 0.55 | 0.50 | 0.52 | +0.02 | +3.29% | 111,487 |
| Feb 18, 2025 | 0.56 | 0.56 | 0.46 | 0.50 | -0.04 | -7.98% | 358,385 |
| Feb 14, 2025 | 0.50 | 0.57 | 0.50 | 0.55 | +0.04 | +6.88% | 163,741 |
| Feb 13, 2025 | 0.48 | 0.51 | 0.45 | 0.51 | +0.03 | +7.19% | 388,407 |
| Feb 12, 2025 | 0.53 | 0.54 | 0.41 | 0.48 | -0.05 | -9.02% | 598,334 |
| Feb 11, 2025 | 0.56 | 0.56 | 0.51 | 0.52 | -0.02 | -3.15% | 315,150 |
| Feb 10, 2025 | 0.54 | 0.57 | 0.54 | 0.54 | -0.02 | -3.57% | 81,940 |
| Feb 7, 2025 | 0.57 | 0.58 | 0.54 | 0.56 | -0.01 | -2.61% | 124,601 |
| Feb 6, 2025 | 0.57 | 0.60 | 0.57 | 0.58 | -0.01 | -2.29% | 134,561 |
| Feb 5, 2025 | 0.59 | 0.60 | 0.56 | 0.59 | 0.00 | +0.43% | 89,068 |
| Feb 4, 2025 | 0.61 | 0.61 | 0.57 | 0.59 | 0.00 | +0.58% | 241,279 |
| Feb 3, 2025 | 0.60 | 0.61 | 0.58 | 0.58 | -0.02 | -3.85% | 135,990 |
| Jan 31, 2025 | 0.62 | 0.62 | 0.59 | 0.61 | +0.01 | +1.02% | 58,502 |
| Jan 30, 2025 | 0.63 | 0.63 | 0.59 | 0.60 | -0.03 | -4.87% | 133,664 |
| Jan 29, 2025 | 0.63 | 0.65 | 0.62 | 0.63 | -0.01 | -1.08% | 114,924 |
| Jan 28, 2025 | 0.65 | 0.66 | 0.62 | 0.64 | -0.02 | -2.98% | 104,491 |
| Jan 27, 2025 | 0.64 | 0.66 | 0.63 | 0.66 | 0.00 | +0.60% | 148,437 |
| Jan 24, 2025 | 0.67 | 0.67 | 0.64 | 0.65 | 0.00 | -0.74% | 163,320 |
| Jan 23, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.00 | +0.15% | 80,407 |
| Jan 22, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | -0.02 | -2.74% | 69,428 |
| Jan 21, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | +0.02 | +3.13% | 81,999 |
| Jan 17, 2025 | 0.68 | 0.69 | 0.65 | 0.66 | -0.01 | -1.50% | 121,710 |
63 days, newest first. Daily bars as drawn on the ENZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.