5 DAY PERFORMANCE
+55.17%
1 MONTH PERFORMANCE
+41.18%
3 MONTH PERFORMANCE
-29.41%
6 MONTH PERFORMANCE
-35.14%
YEAR-TO-DATE PERFORMANCE
+0.80%
1 YEAR PERFORMANCE
-41.46%
Enzo Biochem, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.50 | $0.48 (-3.14%) | $0.50 | $0.46 | 79,390 | $25.22 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 |
| 01/17/2025 | $0.68 | $0.66 (-3.68%) | $0.69 | $0.65 | 121,710 | $34.22 M |
| 01/16/2025 | $0.72 | $0.67 (-7.64%) | $0.72 | $0.65 | 96,548 | $34.74 M |
| 01/15/2025 | $0.65 | $0.70 (7.66%) | $0.71 | $0.63 | 307,223 | $36.56 M |
| 01/14/2025 | $0.66 | $0.65 (-1.52%) | $0.68 | $0.65 | 108,014 | $33.96 M |
| 01/13/2025 | $0.68 | $0.66 (-2.31%) | $0.70 | $0.65 | 109,400 | $34.71 M |
| 01/10/2025 | $0.68 | $0.68 (-0.15%) | $0.71 | $0.68 | 95,430 | $35.53 M |
| 01/08/2025 | $0.69 | $0.71 (2.36%) | $0.72 | $0.68 | 80,971 | $36.90 M |
| 01/07/2025 | $0.71 | $0.71 (-0.66%) | $0.74 | $0.70 | 105,308 | $36.85 M |
| 01/06/2025 | $0.73 | $0.72 (-0.77%) | $0.76 | $0.72 | 57,300 | $37.85 M |
| 01/03/2025 | $0.73 | $0.74 (0.29%) | $0.74 | $0.72 | 89,944 | $38.45 M |
| 01/02/2025 | $0.71 | $0.72 (1.28%) | $0.75 | $0.71 | 134,322 | $37.62 M |
| 12/31/2024 | $0.70 | $0.71 (1.74%) | $0.74 | $0.70 | 171,315 | $37.32 M |
| 12/30/2024 | $0.72 | $0.70 (-1.68%) | $0.74 | $0.69 | 214,300 | $36.73 M |
| 12/27/2024 | $0.70 | $0.73 (4%) | $0.73 | $0.69 | 171,500 | $38.03 M |
| 12/26/2024 | $0.74 | $0.71 (-3.88%) | $0.74 | $0.71 | 91,407 | $37.00 M |
| 12/24/2024 | $0.75 | $0.73 (-2.43%) | $0.75 | $0.71 | 34,700 | $37.98 M |
| 12/23/2024 | $0.76 | $0.74 (-2.5%) | $0.78 | $0.74 | 96,500 | $38.71 M |
| 12/20/2024 | $0.71 | $0.76 (7.42%) | $0.78 | $0.71 | 450,647 | $39.85 M |
| 12/19/2024 | $0.70 | $0.71 (1.79%) | $0.76 | $0.70 | 220,721 | $37.22 M |
| 12/18/2024 | $0.71 | $0.71 (-0.27%) | $0.73 | $0.69 | 323,920 | $36.84 M |
| 12/17/2024 | $0.93 | $0.70 (-24.73%) | $0.93 | $0.68 | 1.74 M | $36.57 M |
| 12/16/2024 | $1.03 | $1.01 (-1.94%) | $1.03 | $1.01 | 85,553 | $52.77 M |
| 12/13/2024 | $1.01 | $1.02 (0.99%) | $1.05 | $1.00 | 155,411 | $53.29 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.
