Skip to main content
Enzo Biochem, Inc. (ENZB)
OTCMKTS · Delayed Price · Currency is USD
0.699
+0.011 (1.65%)
Inactive · Last trade price on Aug 19, 2025

Enzo Biochem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20250.690.700.690.700.701.66%361,752
Aug 18, 20250.690.690.690.690.69-0.56%101,506
Aug 15, 20250.690.690.690.690.691.08%46,888
Aug 14, 20250.690.690.680.680.68-1.01%29,153
Aug 13, 20250.690.700.690.690.69-0.14%31,228
Aug 12, 20250.690.690.690.690.690.22%78,305
Aug 11, 20250.690.690.690.690.69-0.14%21,676
Aug 8, 20250.690.690.690.690.690.22%22,809
Aug 7, 20250.690.690.690.690.69-0.22%41,480
Aug 6, 20250.690.690.690.690.690.49%40,730
Aug 5, 20250.680.690.680.690.690.85%2,979
Aug 4, 20250.680.690.680.680.68-0.03%47,247
Aug 1, 20250.680.680.680.680.68-0.51%33,286
Jul 31, 20250.680.690.680.690.690.76%104,899
Jul 30, 20250.680.680.680.680.68-0.03%46,879
Jul 29, 20250.680.680.680.680.68-24,268
Jul 28, 20250.680.680.680.680.68-0.15%27,038
Jul 25, 20250.680.680.680.680.68-0.10%75,424
Jul 24, 20250.680.680.680.680.680.18%27,569
Jul 23, 20250.680.680.680.680.68-0.07%107,525
Jul 22, 20250.680.680.680.680.680.29%225,162
Jul 21, 20250.680.680.680.680.68-0.25%23,658
Jul 18, 20250.680.680.680.680.680.24%3,011
Jul 17, 20250.680.680.680.680.68-85,447
Jul 16, 20250.680.680.680.680.68-0.42%17,186
Jul 15, 20250.680.680.680.680.680.07%9,721
Jul 14, 20250.680.690.680.680.680.35%201,955
Jul 11, 20250.680.680.680.680.68-0.15%67,921
Jul 10, 20250.680.680.680.680.68-0.21%35,925
Jul 9, 20250.680.680.680.680.68-0.07%67,049
Jul 8, 20250.680.680.680.680.680.26%130,145
Jul 7, 20250.680.680.680.680.68-0.41%528,940
Jul 3, 20250.680.680.680.680.680.15%118,811
Jul 2, 20250.680.680.680.680.680.29%206,966
Jul 1, 20250.680.680.680.680.680.44%571,983
Jun 30, 20250.670.680.670.680.681.12%405,631
Jun 27, 20250.680.680.670.670.67-0.74%557,724
Jun 26, 20250.670.680.670.680.680.07%1,364,643
Jun 25, 20250.670.680.670.680.680.15%3,934,656
Jun 24, 20250.670.680.670.670.6726.62%11,905,622
Jun 23, 20250.540.570.520.530.530.45%28,606
Jun 20, 20250.520.530.510.530.53-1.85%12,026
Jun 18, 20250.530.540.510.540.54-0.02%1,748
Jun 17, 20250.520.570.500.540.54-5.25%156,746
Jun 16, 20250.550.590.540.570.57-3.00%84,696
Jun 13, 20250.580.620.540.590.59-0.42%49,084
Jun 12, 20250.580.600.580.590.590.85%17,909
Jun 11, 20250.570.590.570.590.59-1.02%9,180
Jun 10, 20250.580.600.570.590.59-1.50%45,268
Jun 9, 20250.570.600.570.600.60-19,817
Jun 6, 20250.600.610.570.600.60-1.61%68,287
Jun 5, 20250.620.620.570.610.613.36%54,514
Jun 4, 20250.650.650.540.590.59-0.84%27,007
Jun 3, 20250.570.600.540.600.602.15%23,840
Jun 2, 20250.570.600.560.580.58-1.94%4,393
May 30, 20250.560.600.560.590.59-0.17%72,241
May 29, 20250.560.600.540.600.600.85%59,314
May 28, 20250.600.600.540.590.595.36%79,556
May 27, 20250.550.620.550.560.56-6.67%126,696
May 23, 20250.590.640.590.600.601.69%57,177
May 22, 20250.550.590.550.590.590.61%90,533
May 21, 20250.550.590.540.590.591.10%46,176
May 20, 20250.570.580.540.580.583.57%29,971
May 19, 20250.560.560.510.560.560.54%74,646
May 16, 20250.550.570.510.560.561.36%135,546
May 15, 20250.500.550.500.550.554.69%77,088
May 14, 20250.500.550.500.520.52-4.53%2,853
May 13, 20250.500.550.500.550.554.72%3,181
May 12, 20250.500.550.500.530.53-4.55%7,501
May 9, 20250.530.560.510.550.555.59%109,801
May 8, 20250.480.520.480.520.524.70%46,918
May 7, 20250.460.530.450.500.501.53%39,589
May 6, 20250.480.490.480.490.49-36,401
May 5, 20250.480.490.470.490.49-191,833
May 2, 20250.490.490.460.490.49-73,945
May 1, 20250.490.490.480.490.492.08%70,747
Apr 30, 20250.490.490.480.480.48-2.02%79,629
Apr 29, 20250.470.490.460.490.491.87%41,886
Apr 28, 20250.450.490.450.480.48-1.84%204,902
Apr 25, 20250.490.490.450.490.49-0.02%33,751
Apr 24, 20250.450.490.430.490.498.89%198,813
Apr 23, 20250.390.450.380.450.4513.92%695,396
Apr 22, 20250.350.550.350.400.4023.44%2,117,553
Apr 21, 20250.310.400.310.320.321.98%485,903
Apr 17, 20250.370.400.310.310.31-17.77%4,123,861
Apr 16, 20250.330.420.320.380.3813.57%930,605
Apr 15, 20250.330.380.330.340.34-3.72%580,825
Apr 14, 20250.320.360.300.350.357.72%311,574
Apr 11, 20250.290.330.290.320.3224.23%580,157
Apr 10, 20250.330.350.260.260.26-21.94%531,818
Apr 9, 20250.300.340.280.330.332.80%1,102,449
Apr 8, 20250.300.340.270.330.3311.76%312,102
Apr 7, 20250.310.330.260.290.290.28%525,889
Apr 4, 20250.340.340.250.290.29-8.98%559,055
Apr 3, 20250.330.340.300.320.32-4.18%346,154
Apr 2, 20250.340.360.310.330.33-2.21%435,590
Apr 1, 20250.340.360.310.340.34-8.11%704,396
Mar 31, 20250.310.370.310.370.37-14.21%918,753
Mar 28, 20250.410.450.410.430.431.13%140,349
Mar 27, 20250.440.470.420.430.43-3.07%124,009