Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enzolytics Inc (OP: ENZC )

0.0035 -0.0001 (-2.78%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 23, 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 (%)
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%)
Sep 01, 2021 0.1430 0.1450 0.1275 0.1288 13,986,517 -0.01(-8.39%)
Aug 31, 2021 0.1200 0.1430 0.1150 0.1406 22,448,356 +0.02(+19.66%)
Aug 30, 2021 0.1200 0.1270 0.1151 0.1175 12,557,854 -0.01(-6.00%)
Aug 27, 2021 0.1200 0.1255 0.1125 0.1250 19,942,300 +0.00(+2.38%)
Aug 26, 2021 0.1230 0.1253 0.1168 0.1221 21,115,552 -0.00(-2.55%)
Aug 25, 2021 0.1350 0.1412 0.1210 0.1253 15,305,814 -0.01(-7.19%)
Aug 24, 2021 0.1502 0.1502 0.1322 0.1350 12,847,440 -0.01(-4.26%)
Aug 23, 2021 0.1300 0.1450 0.1287 0.1410 15,766,254 +0.01(+10.50%)
Aug 20, 2021 0.1388 0.1388 0.1160 0.1276 29,043,632 -0.01(-4.20%)
Aug 19, 2021 0.1420 0.1442 0.1301 0.1332 16,013,474 -0.01(-7.24%)
Aug 18, 2021 0.1535 0.1550 0.1350 0.1436 23,908,596 -0.01(-6.45%)
Aug 17, 2021 0.1600 0.1600 0.1502 0.1535 6,703,141 -0.00(-0.32%)
Aug 16, 2021 0.1650 0.1670 0.1510 0.1540 9,220,685 -0.00(-0.65%)
Aug 13, 2021 0.1560 0.1665 0.1540 0.1550 6,154,574 -0.00(-2.76%)
Aug 12, 2021 0.1600 0.1625 0.1558 0.1594 6,192,685 -0.00(-0.38%)
Aug 11, 2021 0.1650 0.1690 0.1524 0.1600 10,313,013 -0.00(-1.23%)
Aug 10, 2021 0.1699 0.1699 0.1596 0.1620 8,581,801 -0.00(-0.55%)
Aug 09, 2021 0.1661 0.1810 0.1601 0.1629 8,437,316 -0.00(-2.46%)
Aug 06, 2021 0.1691 0.1710 0.1640 0.1670 7,934,204 -0.00(-1.24%)
Aug 05, 2021 0.1790 0.1790 0.1650 0.1691 5,635,021 -0.01(-5.00%)
Aug 04, 2021 0.1815 0.1850 0.1620 0.1780 17,554,274 +0.00(+0.00%)
Aug 03, 2021 0.1920 0.1950 0.1713 0.1780 10,576,853 -0.01(-6.56%)
Aug 02, 2021 0.1608 0.1978 0.1558 0.1905 19,559,104 +0.03(+18.84%)
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%)
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.