Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enzolytics Inc (OP: ENZC )

0.0038 -0.0001 (-2.56%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.6001 0.6215 0.5285 0.6000 20,456,500 +0.00(+0.67%)
Feb 25, 2021 0.6900 0.7150 0.5900 0.5960 25,158,550 -0.05(-8.31%)
Feb 24, 2021 0.6889 0.7420 0.6270 0.6500 48,050,664 +0.04(+6.38%)
Feb 23, 2021 0.6650 0.6900 0.4700 0.6110 34,926,924 -0.04(-6.72%)
Feb 22, 2021 0.5499 0.6910 0.5400 0.6550 48,952,248 +0.18(+38.21%)
Feb 19, 2021 0.4200 0.4770 0.4010 0.4739 34,624,200 +0.09(+24.35%)
Feb 18, 2021 0.4990 0.5000 0.3688 0.3811 64,273,332 -0.18(-32.63%)
Feb 17, 2021 0.6800 0.6900 0.5100 0.5657 21,990,216 -0.07(-11.05%)
Feb 16, 2021 0.5800 0.7152 0.5599 0.6360 32,533,152 +0.09(+15.83%)
Feb 12, 2021 0.6550 0.6650 0.4710 0.5491 73,860,096 -0.11(-16.69%)
Feb 11, 2021 0.7500 0.7700 0.6000 0.6591 38,755,420 -0.06(-8.13%)
Feb 10, 2021 0.9000 0.9200 0.5500 0.7174 81,248,600 -0.11(-13.46%)
Feb 09, 2021 0.8110 0.9580 0.7472 0.8290 62,155,504 +0.09(+12.18%)
Feb 08, 2021 0.5801 0.7400 0.5790 0.7390 64,850,556 +0.21(+41.03%)
Feb 05, 2021 0.5370 0.5610 0.5000 0.5240 69,394,496 +0.05(+9.74%)
Feb 04, 2021 0.3700 0.5670 0.3600 0.4775 122,969,000 +0.13(+39.21%)
Feb 03, 2021 0.2920 0.3630 0.2854 0.3430 84,232,472 +0.06(+20.35%)
Feb 02, 2021 0.2610 0.2929 0.2420 0.2850 65,849,048 +0.06(+27.86%)
Feb 01, 2021 0.1992 0.2450 0.1900 0.2229 41,865,416 +0.05(+28.92%)
Jan 29, 2021 0.1800 0.1900 0.1560 0.1729 31,225,500 -0.01(-5.52%)
Jan 28, 2021 0.2101 0.2150 0.1630 0.1830 32,109,568 -0.03(-13.68%)
Jan 27, 2021 0.2650 0.2650 0.1300 0.2120 47,653,236 -0.04(-15.81%)
Jan 26, 2021 0.2140 0.2520 0.1990 0.2518 38,660,304 +0.05(+27.17%)
Jan 25, 2021 0.1810 0.2040 0.1740 0.1980 29,469,062 +0.03(+14.45%)
Jan 22, 2021 0.1680 0.1809 0.1650 0.1730 23,055,200 -0.01(-2.81%)
Jan 21, 2021 0.1870 0.1870 0.1575 0.1780 42,136,536 +0.04(+27.14%)
Jan 20, 2021 0.1238 0.1450 0.1145 0.1400 33,079,692 +0.02(+18.14%)
Jan 19, 2021 0.1240 0.1250 0.1101 0.1185 31,519,560 -0.00(-1.25%)
Jan 15, 2021 0.1321 0.1436 0.1101 0.1200 28,792,700 -0.01(-9.77%)
Jan 14, 2021 0.1550 0.1550 0.1200 0.1330 40,421,172 -0.01(-9.52%)
Jan 13, 2021 0.1250 0.1500 0.1210 0.1470 57,858,988 +0.03(+26.51%)
Jan 12, 2021 0.1060 0.1162 0.0965 0.1162 43,974,100 +0.02(+21.17%)
Jan 11, 2021 0.0837 0.1000 0.0748 0.0959 46,618,120 +0.02(+20.63%)
Jan 08, 2021 0.0840 0.0896 0.0760 0.0795 27,460,000 +0.01(+7.43%)
Jan 07, 2021 0.0720 0.0740 0.0648 0.0740 20,687,388 +0.01(+10.45%)
Jan 06, 2021 0.0699 0.0699 0.0602 0.0670 20,899,934 +0.00(+1.52%)
Jan 05, 2021 0.0700 0.0705 0.0501 0.0660 30,144,396 -0.00(-5.71%)
Jan 04, 2021 0.0800 0.0810 0.0700 0.0700 24,242,542 -0.01(-10.83%)
Dec 31, 2020 0.0785 0.0785 0.0785 50,378,040 +0.00(+2.08%)
Dec 30, 2020 0.0730 0.0850 0.0630 0.0769 50,378,040 +0.01(+11.13%)
Dec 29, 2020 0.0750 0.0750 0.0650 0.0692 20,044,658 -0.00(-1.00%)
Dec 28, 2020 0.0789 0.0800 0.0604 0.0699 39,142,936 -0.00(-4.90%)
Dec 24, 2020 0.0581 0.0810 0.0581 0.0735 43,923,300 +0.01(+22.50%)
Dec 23, 2020 0.0440 0.0680 0.0410 0.0600 76,007,776 +0.02(+51.52%)
Dec 22, 2020 0.0410 0.0500 0.0375 0.0396 67,370,560 -0.01(-23.70%)
Dec 21, 2020 0.0600 0.0647 0.0395 0.0519 114,233,312 -0.01(-18.65%)
Dec 18, 2020 0.0641 0.0699 0.0600 0.0638 27,764,100 -0.00(-4.49%)
Dec 17, 2020 0.0700 0.0739 0.0550 0.0668 45,708,480 -0.01(-7.09%)
Dec 16, 2020 0.0850 0.0850 0.0671 0.0719 38,276,528 -0.01(-7.82%)
Dec 15, 2020 0.0990 0.0990 0.0700 0.0780 38,104,672 -0.01(-16.04%)
Dec 14, 2020 0.0943 0.1000 0.0917 0.0929 29,376,792 +0.00(+1.86%)
Dec 11, 2020 0.0900 0.0995 0.0825 0.0912 25,366,002 +0.00(+1.22%)
Dec 10, 2020 0.1099 0.1099 0.0625 0.0901 68,820,496 -0.01(-8.99%)
Dec 09, 2020 0.0990 0.1240 0.0950 0.0990 52,511,432 -0.01(-6.60%)
Dec 08, 2020 0.1000 0.1195 0.0895 0.1060 71,798,128 +0.01(+10.76%)
Dec 07, 2020 0.0951 0.0978 0.0756 0.0957 76,474,224 +0.02(+27.60%)
Dec 04, 2020 0.0770 0.0830 0.0700 0.0750 51,406,100 +0.00(+0.00%)
Dec 03, 2020 0.0700 0.0879 0.0700 0.0750 63,106,580 +0.01(+22.95%)
Dec 02, 2020 0.0701 0.0724 0.0510 0.0610 116,770,328 -0.01(-18.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.