5 DAY PERFORMANCE
-2.22%
1 MONTH PERFORMANCE
-36.19%
3 MONTH PERFORMANCE
-51.63%
6 MONTH PERFORMANCE
-72.45%
YEAR-TO-DATE PERFORMANCE
-55.65%
1 YEAR PERFORMANCE
-71.96%
Enzo Biochem, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $0.37 | $0.31 (-15.24%) | $0.40 | $0.31 | 4.12 M | $16.41 M |
| 04/16/2025 | $0.33 | $0.38 (17.09%) | $0.42 | $0.32 | 930,605 | $19.96 M |
| 04/15/2025 | $0.33 | $0.34 (1.51%) | $0.38 | $0.33 | 580,825 | $17.57 M |
| 04/14/2025 | $0.32 | $0.35 (9.06%) | $0.36 | $0.30 | 311,600 | $18.25 M |
| 04/11/2025 | $0.29 | $0.32 (13.29%) | $0.33 | $0.29 | 580,200 | $16.94 M |
| 04/10/2025 | $0.33 | $0.26 (-20.97%) | $0.35 | $0.26 | 531,818 | $13.64 M |
| 04/09/2025 | $0.30 | $0.33 (11.37%) | $0.34 | $0.28 | 1.10 M | $17.47 M |
| 04/08/2025 | $0.30 | $0.33 (8.33%) | $0.34 | $0.27 | 312,102 | $17.00 M |
| 04/07/2025 | $0.31 | $0.29 (-6.19%) | $0.33 | $0.26 | 525,900 | $15.21 M |
| 04/04/2025 | $0.34 | $0.29 (-14.71%) | $0.34 | $0.25 | 559,100 | $15.17 M |
| 04/03/2025 | $0.33 | $0.32 (-3.45%) | $0.34 | $0.30 | 346,200 | $16.66 M |
| 04/02/2025 | $0.34 | $0.33 (-3.6%) | $0.36 | $0.31 | 435,590 | $17.39 M |
| 04/01/2025 | $0.34 | $0.34 (0%) | $0.36 | $0.31 | 704,400 | $17.78 M |
| 03/31/2025 | $0.31 | $0.37 (19.32%) | $0.37 | $0.31 | 918,753 | $19.35 M |
| 03/28/2025 | $0.41 | $0.43 (4.25%) | $0.45 | $0.41 | 140,349 | $22.56 M |
| 03/27/2025 | $0.44 | $0.43 (-2.27%) | $0.47 | $0.42 | 124,009 | $22.30 M |
| 03/26/2025 | $0.46 | $0.44 (-4.35%) | $0.50 | $0.44 | 42,423 | $23.01 M |
| 03/25/2025 | $0.49 | $0.47 (-4.08%) | $0.49 | $0.45 | 60,900 | $24.58 M |
| 03/24/2025 | $0.49 | $0.49 (-0.02%) | $0.52 | $0.47 | 81,203 | $25.62 M |
| 03/21/2025 | $0.50 | $0.49 (-2.78%) | $0.52 | $0.47 | 91,984 | $25.42 M |
| 03/20/2025 | $0.49 | $0.49 (0%) | $0.51 | $0.48 | 108,400 | $25.63 M |
| 03/19/2025 | $0.50 | $0.49 (-0.24%) | $0.53 | $0.49 | 67,846 | $25.82 M |
| 03/18/2025 | $0.52 | $0.50 (-3.89%) | $0.53 | $0.49 | 348,912 | $25.97 M |
| 03/17/2025 | $0.45 | $0.47 (3.91%) | $0.49 | $0.45 | 18,900 | $24.58 M |
| 03/14/2025 | $0.50 | $0.50 (-0.52%) | $0.50 | $0.47 | 38,239 | $26.01 M |
| 03/13/2025 | $0.50 | $0.46 (-7.8%) | $0.50 | $0.46 | 86,300 | $24.11 M |
| 03/12/2025 | $0.45 | $0.46 (1.72%) | $0.50 | $0.44 | 125,045 | $24.03 M |
| 03/11/2025 | $0.46 | $0.45 (-2.41%) | $0.48 | $0.44 | 136,909 | $23.46 M |
| 03/10/2025 | $0.48 | $0.46 (-4.15%) | $0.51 | $0.46 | 144,800 | $24.04 M |
| 03/07/2025 | $0.48 | $0.46 (-3.33%) | $0.51 | $0.46 | 107,600 | $24.24 M |
| 03/06/2025 | $0.49 | $0.48 (-1.64%) | $0.50 | $0.47 | 67,202 | $25.02 M |
| 03/05/2025 | $0.47 | $0.47 (0.43%) | $0.50 | $0.47 | 45,805 | $24.66 M |
| 03/04/2025 | $0.49 | $0.47 (-5.1%) | $0.50 | $0.46 | 63,015 | $24.29 M |
| 03/03/2025 | $0.50 | $0.49 (-2.98%) | $0.51 | $0.48 | 86,748 | $25.34 M |
| 02/28/2025 | $0.49 | $0.48 (-2.26%) | $0.51 | $0.47 | 65,101 | $25.13 M |
| 02/27/2025 | $0.49 | $0.49 (0.43%) | $0.52 | $0.49 | 116,900 | $25.71 M |
| 02/26/2025 | $0.50 | $0.49 (-1.78%) | $0.53 | $0.49 | 38,597 | $25.40 M |
| 02/25/2025 | $0.50 | $0.50 (-0.02%) | $0.50 | $0.49 | 215,318 | $26.12 M |
| 02/24/2025 | $0.51 | $0.50 (-0.51%) | $0.51 | $0.49 | 159,211 | $26.25 M |
| 02/21/2025 | $0.52 | $0.52 (-0.69%) | $0.53 | $0.51 | 73,100 | $26.98 M |
| 02/20/2025 | $0.51 | $0.53 (3.39%) | $0.54 | $0.51 | 79,400 | $27.55 M |
| 02/19/2025 | $0.54 | $0.52 (-4.06%) | $0.55 | $0.50 | 111,500 | $27.07 M |
| 02/18/2025 | $0.56 | $0.50 (-10.43%) | $0.56 | $0.46 | 358,400 | $26.21 M |
| 02/14/2025 | $0.50 | $0.55 (9.02%) | $0.57 | $0.50 | 163,741 | $28.48 M |
| 02/13/2025 | $0.48 | $0.51 (6.25%) | $0.51 | $0.45 | 388,407 | $26.64 M |
| 02/12/2025 | $0.53 | $0.48 (-10.06%) | $0.54 | $0.41 | 598,334 | $24.86 M |
| 02/11/2025 | $0.56 | $0.52 (-6.61%) | $0.56 | $0.51 | 315,200 | $27.32 M |
| 02/10/2025 | $0.54 | $0.54 (-0.59%) | $0.57 | $0.54 | 81,940 | $28.21 M |
| 02/07/2025 | $0.57 | $0.56 (-1.75%) | $0.58 | $0.54 | 124,601 | $29.26 M |
| 02/06/2025 | $0.57 | $0.58 (0.74%) | $0.60 | $0.57 | 134,600 | $30.04 M |
| 02/05/2025 | $0.59 | $0.59 (-0.25%) | $0.60 | $0.56 | 89,100 | $30.75 M |
| 02/04/2025 | $0.61 | $0.59 (-3.93%) | $0.61 | $0.57 | 241,300 | $30.61 M |
| 02/03/2025 | $0.60 | $0.58 (-3.06%) | $0.61 | $0.58 | 136,000 | $30.44 M |
| 01/31/2025 | $0.62 | $0.61 (-2.27%) | $0.62 | $0.59 | 58,502 | $31.65 M |
| 01/30/2025 | $0.63 | $0.60 (-4.81%) | $0.63 | $0.59 | 133,664 | $31.34 M |
| 01/29/2025 | $0.63 | $0.63 (0.08%) | $0.65 | $0.62 | 114,924 | $32.94 M |
| 01/28/2025 | $0.65 | $0.64 (-1.62%) | $0.66 | $0.62 | 104,500 | $33.30 M |
| 01/27/2025 | $0.64 | $0.66 (1.97%) | $0.66 | $0.63 | 148,437 | $34.32 M |
| 01/24/2025 | $0.67 | $0.65 (-2.36%) | $0.67 | $0.64 | 163,320 | $34.12 M |
| 01/23/2025 | $0.65 | $0.66 (1.23%) | $0.67 | $0.65 | 80,407 | $34.38 M |
| 01/22/2025 | $0.69 | $0.66 (-4.34%) | $0.69 | $0.66 | 69,428 | $34.32 M |
| 01/21/2025 | $0.66 | $0.68 (2.3%) | $0.68 | $0.66 | 82,000 | $35.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
