-
5 DAY PERFORMANCE
-4.81% -
1 MONTH PERFORMANCE
-14.66% -
3 MONTH PERFORMANCE
-13.16% -
6 MONTH PERFORMANCE
-6.60% -
YEAR-TO-DATE PERFORMANCE
-28.78% -
1 YEAR PERFORMANCE
-19.51%
Enzo Biochem, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.97 | $0.97 (0%) | $0.99 | $0.93 | 106,746 | $50.68 M |
| 11/21/2024 | $0.98 | $0.97 (-1.02%) | $1.02 | $0.96 | 163,700 | $50.68 M |
| 11/20/2024 | $1.01 | $0.99 (-2.27%) | $1.02 | $0.97 | 103,826 | $51.57 M |
| 11/19/2024 | $1.02 | $1.01 (-0.98%) | $1.04 | $1.01 | 109,300 | $52.77 M |
| 11/18/2024 | $1.04 | $1.02 (-1.92%) | $1.06 | $1.02 | 96,791 | $53.29 M |
| 11/15/2024 | $1.10 | $1.04 (-5.45%) | $1.10 | $1.02 | 194,009 | $54.33 M |
| 11/14/2024 | $1.15 | $1.14 (-0.87%) | $1.16 | $1.12 | 205,441 | $59.56 M |
| 11/13/2024 | $1.15 | $1.14 (-0.87%) | $1.16 | $1.13 | 131,400 | $59.56 M |
| 11/12/2024 | $1.15 | $1.16 (0.87%) | $1.16 | $1.14 | 87,449 | $60.60 M |
| 11/11/2024 | $1.15 | $1.14 (-0.87%) | $1.18 | $1.13 | 198,215 | $59.56 M |
| 11/08/2024 | $1.13 | $1.15 (1.77%) | $1.15 | $1.12 | 115,130 | $60.08 M |
| 11/07/2024 | $1.12 | $1.13 (0.89%) | $1.15 | $1.12 | 170,900 | $59.04 M |
| 11/06/2024 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.12 | 173,500 | $59.04 M |
| 11/05/2024 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.11 | 144,112 | $58.51 M |
| 11/04/2024 | $1.13 | $1.13 (0%) | $1.15 | $1.09 | 280,300 | $59.04 M |
| 11/01/2024 | $1.14 | $1.13 (-0.88%) | $1.16 | $1.13 | 45,900 | $59.04 M |
| 10/31/2024 | $1.14 | $1.15 (0.88%) | $1.18 | $1.12 | 66,900 | $60.08 M |
| 10/30/2024 | $1.16 | $1.15 (-0.86%) | $1.19 | $1.14 | 331,100 | $60.08 M |
| 10/29/2024 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.12 | 24,800 | $59.04 M |
| 10/28/2024 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.12 | 38,312 | $58.51 M |
| 10/25/2024 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.14 | 20,938 | $58.38 M |
| 10/24/2024 | $1.13 | $1.16 (2.65%) | $1.16 | $1.12 | 35,600 | $59.41 M |
| 10/23/2024 | $1.18 | $1.14 (-3.39%) | $1.18 | $1.13 | 43,448 | $58.38 M |
| 10/22/2024 | $1.14 | $1.16 (1.75%) | $1.18 | $1.14 | 100,200 | $59.41 M |
| 10/21/2024 | $1.14 | $1.14 (0%) | $1.16 | $1.13 | 40,918 | $58.38 M |
| 10/18/2024 | $1.15 | $1.15 (0%) | $1.15 | $1.12 | 78,449 | $58.90 M |
| 10/17/2024 | $1.11 | $1.13 (1.8%) | $1.15 | $1.11 | 25,716 | $57.87 M |
| 10/16/2024 | $1.13 | $1.13 (0%) | $1.15 | $1.12 | 36,343 | $57.87 M |
| 10/15/2024 | $1.13 | $1.13 (0%) | $1.15 | $1.13 | 51,148 | $57.87 M |
| 10/14/2024 | $1.13 | $1.13 (0%) | $1.15 | $1.13 | 42,300 | $57.87 M |
| 10/11/2024 | $1.12 | $1.14 (1.79%) | $1.15 | $1.12 | 49,762 | $58.38 M |
| 10/10/2024 | $1.12 | $1.12 (0%) | $1.17 | $1.12 | 112,000 | $57.36 M |
| 10/09/2024 | $1.13 | $1.14 (0.88%) | $1.14 | $1.12 | 32,949 | $58.38 M |
| 10/08/2024 | $1.13 | $1.13 (0%) | $1.14 | $1.12 | 14,700 | $57.87 M |
| 10/07/2024 | $1.13 | $1.13 (0%) | $1.14 | $1.11 | 32,500 | $57.87 M |
| 10/04/2024 | $1.12 | $1.14 (1.79%) | $1.16 | $1.11 | 92,100 | $58.38 M |
| 10/03/2024 | $1.12 | $1.13 (0.89%) | $1.15 | $1.12 | 17,718 | $57.87 M |
| 10/02/2024 | $1.10 | $1.14 (3.64%) | $1.15 | $1.10 | 56,300 | $58.38 M |
| 10/01/2024 | $1.12 | $1.11 (-0.89%) | $1.13 | $1.09 | 92,200 | $56.85 M |
| 09/30/2024 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.10 | 81,334 | $57.36 M |
| 09/27/2024 | $1.13 | $1.13 (0%) | $1.13 | $1.09 | 60,200 | $57.87 M |
| 09/26/2024 | $1.11 | $1.14 (2.7%) | $1.15 | $1.10 | 298,121 | $58.38 M |
| 09/25/2024 | $1.12 | $1.12 (0%) | $1.13 | $1.10 | 34,500 | $57.36 M |
| 09/24/2024 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.11 | 187,419 | $57.36 M |
| 09/23/2024 | $1.19 | $1.16 (-2.52%) | $1.19 | $1.12 | 47,703 | $59.41 M |
| 09/20/2024 | $1.13 | $1.18 (4.42%) | $1.18 | $1.11 | 54,200 | $60.43 M |
| 09/19/2024 | $1.12 | $1.14 (1.79%) | $1.14 | $1.12 | 49,919 | $58.38 M |
| 09/18/2024 | $1.11 | $1.11 (0%) | $1.14 | $1.11 | 45,142 | $56.85 M |
| 09/17/2024 | $1.12 | $1.12 (0%) | $1.13 | $1.11 | 41,711 | $57.36 M |
| 09/16/2024 | $1.10 | $1.11 (0.91%) | $1.13 | $1.10 | 26,900 | $56.85 M |
| 09/13/2024 | $1.12 | $1.11 (-0.89%) | $1.13 | $1.10 | 53,800 | $56.85 M |
| 09/12/2024 | $1.09 | $1.13 (3.67%) | $1.13 | $1.09 | 13,100 | $57.87 M |
| 09/11/2024 | $1.10 | $1.11 (0.91%) | $1.14 | $1.09 | 62,900 | $56.85 M |
| 09/10/2024 | $1.12 | $1.13 (0.89%) | $1.14 | $1.10 | 79,635 | $57.87 M |
| 09/09/2024 | $1.12 | $1.14 (1.79%) | $1.14 | $1.09 | 15,100 | $58.38 M |
| 09/06/2024 | $1.13 | $1.12 (-0.88%) | $1.13 | $1.09 | 9,906 | $57.36 M |
| 09/05/2024 | $1.11 | $1.11 (0%) | $1.13 | $1.07 | 25,200 | $56.85 M |
| 09/04/2024 | $1.11 | $1.12 (0.9%) | $1.13 | $1.10 | 23,300 | $57.36 M |
| 09/03/2024 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.07 | 85,144 | $57.87 M |
| 08/30/2024 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.13 | 11,648 | $58.38 M |
| 08/29/2024 | $1.13 | $1.15 (1.77%) | $1.17 | $1.12 | 52,616 | $58.90 M |
| 08/28/2024 | $1.12 | $1.16 (3.57%) | $1.16 | $1.12 | 71,326 | $59.41 M |
| 08/27/2024 | $1.13 | $1.14 (0.88%) | $1.14 | $1.12 | 34,139 | $58.38 M |
| 08/26/2024 | $1.12 | $1.13 (0.89%) | $1.14 | $1.12 | 13,317 | $57.87 M |
| 08/23/2024 | $1.12 | $1.14 (1.79%) | $1.16 | $1.12 | 56,933 | $58.38 M |
| 08/22/2024 | $1.11 | $1.14 (2.7%) | $1.14 | $1.11 | 41,642 | $58.38 M |