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 (%)
Jul 30, 2021 0.1750 0.1798 0.1560 0.1603 30,672,888 -0.02(-10.80%)
Jul 29, 2021 0.1895 0.1895 0.1760 0.1797 12,035,768 -0.01(-2.86%)
Jul 28, 2021 0.1919 0.1960 0.1800 0.1850 13,966,189 -0.01(-3.65%)
Jul 27, 2021 0.2076 0.2076 0.1902 0.1920 12,034,095 -0.01(-3.76%)
Jul 26, 2021 0.1990 0.2000 0.1900 0.1995 14,039,830 +0.01(+4.72%)
Jul 23, 2021 0.1850 0.1998 0.1850 0.1905 13,095,401 +0.00(+1.71%)
Jul 22, 2021 0.2100 0.2101 0.1850 0.1873 19,290,910 -0.01(-7.32%)
Jul 21, 2021 0.1980 0.2201 0.1930 0.2021 31,491,022 +0.01(+6.99%)
Jul 20, 2021 0.2000 0.2080 0.1550 0.1889 24,668,508 -0.01(-5.83%)
Jul 19, 2021 0.1980 0.2186 0.1916 0.2006 30,807,732 +0.01(+4.10%)
Jul 16, 2021 0.1650 0.2150 0.1650 0.1927 35,500,148 +0.02(+13.42%)
Jul 15, 2021 0.1650 0.1713 0.1550 0.1699 11,718,205 +0.01(+4.23%)
Jul 14, 2021 0.1619 0.1735 0.1555 0.1630 17,720,332 -0.00(-1.21%)
Jul 13, 2021 0.1750 0.1780 0.1605 0.1650 15,577,294 -0.01(-6.25%)
Jul 12, 2021 0.1850 0.1850 0.1680 0.1760 17,893,016 -0.01(-6.03%)
Jul 09, 2021 0.1930 0.1930 0.1800 0.1873 11,012,182 -0.00(-1.63%)
Jul 08, 2021 0.1911 0.1990 0.1800 0.1904 13,092,078 -0.00(-1.81%)
Jul 07, 2021 0.2050 0.2100 0.1890 0.1939 13,620,725 -0.01(-4.76%)
Jul 06, 2021 0.2149 0.2150 0.1902 0.2036 14,957,141 +0.00(+1.04%)
Jul 02, 2021 0.2000 0.2070 0.1780 0.2015 18,112,584 +0.01(+7.18%)
Jul 01, 2021 0.1990 0.2050 0.1810 0.1880 13,459,948 -0.01(-2.69%)
Jun 30, 2021 0.1975 0.1988 0.1752 0.1932 19,910,652 -0.01(-2.72%)
Jun 29, 2021 0.2300 0.2308 0.1951 0.1986 16,498,783 -0.03(-12.82%)
Jun 28, 2021 0.2091 0.2280 0.2090 0.2278 25,518,558 +0.02(+12.22%)
Jun 25, 2021 0.1880 0.2049 0.1750 0.2030 20,575,636 +0.02(+10.39%)
Jun 24, 2021 0.1630 0.2050 0.1630 0.1839 28,845,644 +0.01(+4.19%)
Jun 23, 2021 0.1610 0.1790 0.1605 0.1765 20,166,000 +0.02(+11.01%)
Jun 22, 2021 0.1755 0.1760 0.1510 0.1590 28,897,652 -0.01(-5.07%)
Jun 21, 2021 0.1935 0.1935 0.1610 0.1675 38,368,304 -0.02(-10.38%)
Jun 18, 2021 0.1980 0.2070 0.1855 0.1869 18,509,342 -0.01(-7.01%)
Jun 17, 2021 0.2030 0.2289 0.1821 0.2010 42,221,520 -0.00(-2.38%)
Jun 16, 2021 0.2511 0.2511 0.2015 0.2059 45,000,648 -0.04(-16.16%)
Jun 15, 2021 0.2810 0.2820 0.2420 0.2456 41,028,916 -0.04(-13.28%)
Jun 14, 2021 0.2833 0.3195 0.2770 0.2832 39,701,004 +0.01(+2.24%)
Jun 11, 2021 0.2700 0.2899 0.2637 0.2770 18,844,030 -0.00(-0.18%)
Jun 10, 2021 0.2675 0.2980 0.2518 0.2775 46,941,736 +0.02(+6.00%)
Jun 09, 2021 0.2700 0.2760 0.2280 0.2618 63,280,940 +0.00(+0.00%)
Jun 08, 2021 0.2990 0.3095 0.2510 0.2618 87,357,704 -0.04(-12.00%)
Jun 07, 2021 0.2400 0.2979 0.2390 0.2975 109,704,072 +0.07(+30.48%)
Jun 04, 2021 0.1860 0.2280 0.1780 0.2280 64,776,432 +0.05(+26.67%)
Jun 03, 2021 0.1800 0.1898 0.1660 0.1800 41,078,288 +0.01(+3.57%)
Jun 02, 2021 0.1490 0.1850 0.1488 0.1738 83,239,512 +0.02(+16.10%)
Jun 01, 2021 0.1380 0.1545 0.1300 0.1497 35,758,096 +0.02(+15.42%)
May 28, 2021 0.1200 0.1328 0.1179 0.1297 34,939,976 +0.01(+9.92%)
May 27, 2021 0.1170 0.1190 0.1135 0.1180 14,888,883 +0.00(+1.72%)
May 26, 2021 0.1220 0.1220 0.1140 0.1160 13,982,630 -0.00(-3.01%)
May 25, 2021 0.1265 0.1300 0.1149 0.1196 18,736,464 -0.00(-3.86%)
May 24, 2021 0.1135 0.1250 0.1111 0.1244 20,303,134 +0.01(+9.60%)
May 21, 2021 0.1200 0.1200 0.1112 0.1135 14,849,895 -0.00(-0.44%)
May 20, 2021 0.1150 0.1150 0.1056 0.1140 13,632,356 +0.00(+0.00%)
May 19, 2021 0.1250 0.1290 0.1063 0.1140 24,791,472 -0.01(-10.73%)
May 18, 2021 0.1361 0.1469 0.1252 0.1277 23,550,172 -0.01(-4.70%)
May 17, 2021 0.1540 0.1600 0.1257 0.1340 51,619,576 +0.01(+8.15%)
May 14, 2021 0.1060 0.1257 0.1060 0.1239 30,738,832 +0.02(+15.79%)
May 13, 2021 0.1130 0.1290 0.1050 0.1070 25,536,544 -0.00(-2.64%)
May 12, 2021 0.1130 0.1180 0.1025 0.1099 21,681,894 -0.00(-2.74%)
May 11, 2021 0.1010 0.1228 0.0949 0.1130 31,033,590 +0.01(+9.18%)
May 10, 2021 0.1161 0.1220 0.1001 0.1035 31,202,942 -0.02(-13.39%)
May 07, 2021 0.1310 0.1325 0.1125 0.1195 11,044,730 +0.00(+3.91%)
May 06, 2021 0.1190 0.1210 0.1095 0.1150 25,712,040 -0.01(-8.37%)
May 05, 2021 0.1338 0.1375 0.1210 0.1255 12,363,588 -0.00(-3.46%)
May 04, 2021 0.1475 0.1475 0.1253 0.1300 17,414,762 -0.01(-8.13%)
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.