Enzo Biochem, Inc. - ENZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 15, 2025	0.5	0.55	0.55	0.55	0.5	77,088
May 14, 2025	0.5	0.52	0.52	0.55	0.5	2,853
May 13, 2025	0.5	0.55	0.55	0.55	0.5	3,181
May 12, 2025	0.5	0.53	0.53	0.55	0.5	7,501
May 09, 2025	0.53	0.55	0.55	0.56	0.51	109,801
May 08, 2025	0.48	0.52	0.52	0.52	0.48	46,918
May 07, 2025	0.46	0.5	0.5	0.53	0.45	39,589
May 06, 2025	0.48	0.49	0.49	0.49	0.48	36,390
May 05, 2025	0.48	0.49	0.49	0.49	0.47	191,833
May 02, 2025	0.49	0.49	0.49	0.49	0.46	73,945
May 01, 2025	0.49	0.49	0.49	0.49	0.48	70,747
April 30, 2025	0.49	0.48	0.48	0.49	0.48	79,629
April 29, 2025	0.47	0.49	0.49	0.49	0.46	41,886
April 28, 2025	0.45	0.48	0.48	0.49	0.45	204,902
April 25, 2025	0.49	0.49	0.49	0.49	0.45	33,751
April 24, 2025	0.45	0.49	0.49	0.49	0.43	198,813
April 23, 2025	0.39	0.45	0.45	0.45	0.38	695,396
April 22, 2025	0.35	0.4	0.4	0.55	0.35	2.12M
April 21, 2025	0.31	0.32	0.32	0.4	0.31	485,903
April 17, 2025	0.37	0.31	0.31	0.4	0.31	4.12M
April 16, 2025	0.33	0.38	0.38	0.42	0.32	930,605
April 15, 2025	0.33	0.34	0.34	0.38	0.33	580,825
April 14, 2025	0.32	0.35	0.35	0.36	0.3	311,600
April 11, 2025	0.29	0.32	0.32	0.33	0.29	578,876
April 10, 2025	0.33	0.26	0.26	0.35	0.26	531,818
April 09, 2025	0.3	0.33	0.33	0.34	0.28	1.1M
April 08, 2025	0.3	0.33	0.33	0.34	0.27	312,102
April 07, 2025	0.31	0.29	0.29	0.33	0.26	525,900
April 04, 2025	0.34	0.29	0.29	0.34	0.25	559,054
April 03, 2025	0.33	0.32	0.32	0.34	0.3	346,200
April 02, 2025	0.34	0.33	0.33	0.36	0.31	435,590
April 01, 2025	0.34	0.34	0.34	0.36	0.31	704,400
March 31, 2025	0.31	0.37	0.37	0.37	0.31	918,753
March 28, 2025	0.41	0.43	0.43	0.45	0.41	140,349
March 27, 2025	0.44	0.43	0.43	0.47	0.42	124,009
March 26, 2025	0.46	0.44	0.44	0.5	0.44	42,423
March 25, 2025	0.49	0.47	0.47	0.49	0.45	60,900
March 24, 2025	0.49	0.49	0.49	0.52	0.47	81,203
March 21, 2025	0.5	0.49	0.49	0.52	0.47	91,984
March 20, 2025	0.49	0.49	0.49	0.51	0.48	108,400
March 19, 2025	0.5	0.49	0.49	0.53	0.49	67,846
March 18, 2025	0.52	0.5	0.5	0.53	0.49	348,912
March 17, 2025	0.45	0.47	0.47	0.49	0.45	18,900
March 14, 2025	0.5	0.5	0.5	0.5	0.47	38,239
March 13, 2025	0.5	0.46	0.46	0.5	0.46	86,300
March 12, 2025	0.45	0.46	0.46	0.5	0.44	125,045
March 11, 2025	0.46	0.45	0.45	0.48	0.44	136,909
March 10, 2025	0.48	0.46	0.46	0.51	0.46	144,800
March 07, 2025	0.48	0.46	0.46	0.51	0.46	107,600
March 06, 2025	0.49	0.48	0.48	0.5	0.47	67,202
March 05, 2025	0.47	0.47	0.47	0.5	0.47	45,805
March 04, 2025	0.49	0.47	0.47	0.5	0.46	63,015
March 03, 2025	0.5	0.49	0.49	0.51	0.48	86,748
February 28, 2025	0.49	0.48	0.48	0.51	0.47	65,101
February 27, 2025	0.49	0.49	0.49	0.52	0.49	116,900
February 26, 2025	0.5	0.49	0.49	0.53	0.49	38,597
February 25, 2025	0.5	0.5	0.5	0.5	0.49	215,317
February 24, 2025	0.51	0.5	0.5	0.51	0.49	159,211
February 21, 2025	0.52	0.52	0.52	0.53	0.51	73,100
February 20, 2025	0.51	0.53	0.53	0.54	0.51	79,400

Enzo Biochem, Inc. (ENZ) NYSE