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 (%)
Nov 30, 2021 0.1199 0.1199 0.1111 0.1136 7,992,949 -0.00(-2.07%)
Nov 29, 2021 0.1210 0.1279 0.1151 0.1160 13,352,331 -0.01(-9.52%)
Nov 26, 2021 0.1130 0.1325 0.1130 0.1282 24,127,972 +0.01(+11.58%)
Nov 24, 2021 0.1162 0.1200 0.1100 0.1149 6,107,729 -0.00(-1.46%)
Nov 23, 2021 0.1190 0.1200 0.1041 0.1166 24,943,682 -0.00(-2.83%)
Nov 22, 2021 0.1270 0.1279 0.1200 0.1200 7,060,339 -0.00(-2.20%)
Nov 19, 2021 0.1261 0.1290 0.1225 0.1227 6,895,519 -0.00(-3.00%)
Nov 18, 2021 0.1251 0.1270 0.1250 0.1265 5,808,743 -0.00(-2.69%)
Nov 17, 2021 0.1300 0.1350 0.1251 0.1300 9,987,703 +0.00(+2.93%)
Nov 16, 2021 0.1340 0.1350 0.1245 0.1263 5,671,246 -0.00(-2.55%)
Nov 15, 2021 0.1300 0.1300 0.1240 0.1296 6,141,966 +0.00(+0.93%)
Nov 12, 2021 0.1243 0.1300 0.1240 0.1284 4,713,207 +0.00(+3.22%)
Nov 11, 2021 0.1283 0.1350 0.1240 0.1244 12,145,894 -0.01(-4.31%)
Nov 10, 2021 0.1285 0.1300 5,651,758 +0.00(+0.00%)
Nov 09, 2021 0.1366 0.1367 0.1290 0.1300 8,646,415 -0.01(-4.97%)
Nov 08, 2021 0.1351 0.1450 0.1351 0.1368 11,771,244 +0.00(+1.33%)
Nov 05, 2021 0.1290 0.1358 0.1290 0.1350 10,430,223 +0.00(+3.69%)
Nov 04, 2021 0.1285 0.1330 0.1285 0.1302 8,959,246 +0.00(+1.01%)
Nov 03, 2021 0.1290 0.1349 0.1228 0.1289 10,134,104 +0.00(+2.63%)
Nov 02, 2021 0.1304 0.1320 0.1225 0.1256 10,482,052 -0.00(-3.75%)
Nov 01, 2021 0.1255 0.1349 0.1233 0.1305 10,680,678 +0.00(+3.08%)
Oct 29, 2021 0.1290 0.1313 0.1232 0.1266 16,309,322 -0.00(-1.25%)
Oct 28, 2021 0.1284 0.1299 0.1237 0.1282 20,513,700 -0.00(-1.38%)
Oct 27, 2021 0.1350 0.1385 0.1299 0.1300 13,319,706 -0.01(-5.39%)
Oct 26, 2021 0.1398 0.1365 0.1374 10,310,866 -0.00(-2.14%)
Oct 25, 2021 0.1503 0.1526 0.1387 0.1404 9,733,299 -0.01(-7.87%)
Oct 22, 2021 0.1409 0.1545 0.1305 0.1524 21,993,644 +0.00(+3.04%)
Oct 21, 2021 0.1506 0.1549 0.1422 0.1479 8,093,547 -0.01(-3.33%)
Oct 20, 2021 0.1545 0.1600 0.1510 0.1530 3,806,565 +0.00(+0.00%)
Oct 19, 2021 0.1499 0.1590 0.1483 0.1530 9,687,536 +0.00(+1.19%)
Oct 18, 2021 0.1605 0.1630 0.1495 0.1512 17,503,770 -0.01(-6.49%)
Oct 15, 2021 0.1619 0.1619 0.1560 0.1617 8,929,328 -0.00(-0.49%)
Oct 14, 2021 0.1680 0.1680 0.1600 0.1625 11,736,895 -0.00(-1.22%)
Oct 13, 2021 0.1788 0.1788 0.1625 0.1645 12,306,235 -0.01(-6.16%)
Oct 12, 2021 0.1844 0.1844 0.1712 0.1753 9,300,164 -0.00(-2.61%)
Oct 11, 2021 0.1860 0.1863 0.1760 0.1800 5,825,948 -0.00(-0.06%)
Oct 08, 2021 0.1951 0.2032 0.1777 0.1801 33,202,816 -0.01(-6.78%)
Oct 07, 2021 0.1701 0.1985 0.1691 0.1932 67,431,112 +0.04(+22.28%)
Oct 06, 2021 0.1700 0.1740 0.1570 0.1580 7,896,328 -0.01(-8.14%)
Oct 05, 2021 0.1748 0.1748 0.1608 0.1720 17,048,788 -0.00(-0.29%)
Oct 04, 2021 0.1775 0.1779 0.1600 0.1725 11,563,134 -0.00(-2.54%)
Oct 01, 2021 0.1901 0.1934 0.1700 0.1770 15,222,838 -0.01(-4.74%)
Sep 30, 2021 0.1700 0.1899 0.1570 0.1858 33,163,500 +0.01(+8.65%)
Sep 29, 2021 0.2010 0.2075 0.1671 0.1710 34,427,032 -0.03(-13.11%)
Sep 28, 2021 0.1621 0.1975 0.1606 0.1968 36,781,040 +0.04(+27.71%)
Sep 27, 2021 0.1418 0.1589 0.1339 0.1541 20,579,032 +0.02(+14.15%)
Sep 24, 2021 0.1380 0.1465 0.1325 0.1350 10,482,274 -0.00(-2.24%)
Sep 23, 2021 0.1495 0.1500 0.1380 0.1381 7,313,169 -0.01(-5.15%)
Sep 22, 2021 0.1320 0.1550 0.1320 0.1456 11,579,424 +0.01(+9.47%)
Sep 21, 2021 0.1301 0.1385 0.1300 0.1330 4,311,138 +0.00(+0.76%)
Sep 20, 2021 0.1399 0.1443 0.1293 0.1320 7,660,883 -0.01(-6.12%)
Sep 17, 2021 0.1335 0.1449 0.1310 0.1406 5,706,752 +0.00(+1.59%)
Sep 16, 2021 0.1395 0.1450 0.1325 0.1384 11,386,752 -0.01(-7.42%)
Sep 15, 2021 0.1250 0.1510 0.1220 0.1495 22,931,940 +0.02(+14.47%)
Sep 14, 2021 0.1200 0.1336 0.1182 0.1306 12,455,501 +0.01(+9.20%)
Sep 13, 2021 0.1190 0.1249 0.1180 0.1196 6,695,841 -0.00(-0.33%)
Sep 10, 2021 0.1250 0.1252 0.1177 0.1200 6,386,535 -0.00(-0.25%)
Sep 09, 2021 0.1265 0.1265 0.1200 0.1203 7,883,638 -0.00(-3.45%)
Sep 08, 2021 0.1275 0.1299 0.1220 0.1246 5,218,727 -0.00(-2.27%)
Sep 07, 2021 0.1251 0.1330 0.1251 0.1275 11,866,545 -0.00(-2.67%)
Sep 03, 2021 0.1260 0.1336 0.1220 0.1310 16,334,244 +0.01(+4.72%)
Sep 02, 2021 0.1280 0.1337 0.1215 0.1251 7,310,479 -0.00(-2.87%)
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.