-
5 DAY PERFORMANCE
-2.59% -
1 MONTH PERFORMANCE
-2.59% -
3 MONTH PERFORMANCE
+3.67% -
6 MONTH PERFORMANCE
-11.02% -
YEAR-TO-DATE PERFORMANCE
-18.71% -
1 YEAR PERFORMANCE
-18.71%
Enzo Biochem, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.13 | $1.13 (0%) | $1.13 | $1.09 | 59,045 | $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 |
| 08/21/2024 | $1.09 | $1.11 (1.83%) | $1.14 | $1.09 | 38,800 | $56.85 M |
| 08/20/2024 | $1.11 | $1.11 (0%) | $1.14 | $1.10 | 76,217 | $56.85 M |
| 08/19/2024 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.11 | 41,426 | $57.36 M |
| 08/16/2024 | $1.11 | $1.13 (1.8%) | $1.13 | $1.10 | 86,314 | $57.87 M |
| 08/15/2024 | $1.09 | $1.11 (1.83%) | $1.14 | $1.09 | 82,623 | $56.85 M |
| 08/14/2024 | $1.08 | $1.10 (1.85%) | $1.10 | $1.07 | 84,115 | $56.34 M |
| 08/13/2024 | $1.06 | $1.08 (1.89%) | $1.11 | $1.03 | 315,633 | $55.31 M |
| 08/12/2024 | $1.10 | $1.05 (-4.55%) | $1.11 | $1.04 | 54,409 | $53.77 M |
| 08/09/2024 | $1.06 | $1.06 (0%) | $1.08 | $1.05 | 118,142 | $54.29 M |
| 08/08/2024 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.07 | 32,200 | $55.31 M |
| 08/07/2024 | $1.07 | $1.07 (0%) | $1.08 | $1.06 | 53,800 | $54.80 M |
| 08/06/2024 | $1.06 | $1.06 (0%) | $1.08 | $1.06 | 49,700 | $54.29 M |
| 08/05/2024 | $1.03 | $1.06 (2.91%) | $1.09 | $1.02 | 132,218 | $54.29 M |
| 08/02/2024 | $1.11 | $1.10 (-0.9%) | $1.11 | $1.09 | 127,523 | $56.34 M |
| 08/01/2024 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.11 | 54,300 | $57.36 M |
| 07/31/2024 | $1.14 | $1.14 (0%) | $1.14 | $1.12 | 47,900 | $58.38 M |
| 07/30/2024 | $1.13 | $1.13 (0%) | $1.15 | $1.13 | 68,940 | $57.87 M |
| 07/29/2024 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.11 | 45,200 | $57.36 M |
| 07/26/2024 | $1.12 | $1.15 (2.68%) | $1.16 | $1.12 | 53,740 | $58.90 M |
| 07/25/2024 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.12 | 73,700 | $58.38 M |
| 07/24/2024 | $1.15 | $1.17 (1.74%) | $1.17 | $1.13 | 28,700 | $59.92 M |
| 07/23/2024 | $1.15 | $1.14 (-0.87%) | $1.16 | $1.13 | 65,300 | $58.38 M |
| 07/22/2024 | $1.13 | $1.17 (3.54%) | $1.17 | $1.12 | 59,392 | $59.92 M |
| 07/19/2024 | $1.15 | $1.14 (-0.87%) | $1.16 | $1.13 | 104,022 | $58.38 M |
| 07/18/2024 | $1.16 | $1.13 (-2.59%) | $1.18 | $1.13 | 102,107 | $57.87 M |
| 07/17/2024 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.15 | 254,730 | $59.92 M |
| 07/16/2024 | $1.14 | $1.18 (3.51%) | $1.19 | $1.10 | 164,311 | $60.43 M |
| 07/15/2024 | $1.16 | $1.17 (0.86%) | $1.20 | $1.15 | 92,158 | $59.92 M |
| 07/12/2024 | $1.10 | $1.16 (5.45%) | $1.16 | $1.10 | 87,843 | $59.41 M |
| 07/11/2024 | $1.09 | $1.11 (1.83%) | $1.12 | $1.08 | 94,353 | $56.85 M |
| 07/10/2024 | $1.06 | $1.08 (1.89%) | $1.09 | $1.00 | 247,280 | $55.31 M |
| 07/09/2024 | $1.03 | $1.06 (2.91%) | $1.06 | $1.03 | 93,516 | $54.29 M |
| 07/08/2024 | $1.03 | $1.04 (0.97%) | $1.06 | $1.01 | 62,871 | $53.26 M |
| 07/05/2024 | $1.04 | $1.06 (1.92%) | $1.06 | $1.00 | 148,832 | $54.29 M |
| 07/03/2024 | $1.08 | $1.07 (-0.93%) | $1.08 | $1.00 | 106,851 | $54.80 M |
| 07/02/2024 | $1.11 | $1.07 (-3.6%) | $1.13 | $1.07 | 24,984 | $54.80 M |
| 07/01/2024 | $1.07 | $1.11 (3.74%) | $1.13 | $1.06 | 110,411 | $56.85 M |
| 06/28/2024 | $1.07 | $1.09 (1.87%) | $1.09 | $1.01 | 249,564 | $55.82 M |