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 (%)
Jan 31, 2022 0.0950 0.1049 0.0905 0.0925 8,948,495 -0.00(-0.43%)
Jan 28, 2022 0.0900 0.0949 0.0900 0.0929 8,068,921 +0.00(+2.54%)
Jan 27, 2022 0.1020 0.1039 0.0906 0.0906 15,807,375 -0.01(-11.87%)
Jan 26, 2022 0.1200 0.1200 0.1011 0.1028 12,760,543 -0.01(-4.73%)
Jan 25, 2022 0.0900 0.1124 0.0880 0.1079 14,463,472 +0.02(+17.03%)
Jan 24, 2022 0.1000 0.1000 0.0850 0.0922 10,252,345 +0.00(+1.65%)
Jan 21, 2022 0.0942 0.1000 0.0872 0.0907 15,345,258 -0.00(-3.51%)
Jan 20, 2022 0.1070 0.1100 0.0902 0.0940 16,824,660 -0.01(-11.49%)
Jan 19, 2022 0.1030 0.1118 0.1007 0.1062 6,222,773 -0.01(-5.01%)
Jan 18, 2022 0.1055 0.1140 0.1000 0.1118 6,823,783 +0.01(+6.78%)
Jan 14, 2022 0.1047 0 +0.00(+3.36%)
Jan 13, 2022 0.1040 0.1095 0.0980 0.1013 9,664,284 -0.00(-2.60%)
Jan 12, 2022 0.1170 0.1250 0.0980 0.1040 19,830,718 -0.01(-9.96%)
Jan 11, 2022 0.1319 0.1319 0.1150 0.1155 19,452,132 -0.02(-13.03%)
Jan 10, 2022 0.1380 0.1448 0.1271 0.1328 13,592,276 -0.00(-0.15%)
Jan 07, 2022 0.1450 0.1545 0.1276 0.1330 31,278,604 +0.01(+4.48%)
Jan 06, 2022 0.1150 0.1295 0.1110 0.1273 25,602,596 +0.02(+14.68%)
Jan 05, 2022 0.1299 0.1600 0.1032 0.1110 107,843,184 -0.01(-10.48%)
Jan 04, 2022 0.0899 0.1263 0.0890 0.1240 48,647,328 +0.04(+42.53%)
Jan 03, 2022 0.0687 0.0924 0.0687 0.0870 16,970,722 +0.02(+26.09%)
Dec 31, 2021 0.0724 0.0740 0.0681 0.0690 11,106,497 -0.00(-4.70%)
Dec 30, 2021 0.0720 0.0740 0.0660 0.0724 12,880,920 +0.00(+0.70%)
Dec 29, 2021 0.0766 0.0795 0.0709 0.0719 21,171,684 -0.00(-3.49%)
Dec 28, 2021 0.0755 0.0825 0.0708 0.0745 9,753,716 -0.01(-6.88%)
Dec 27, 2021 0.0800 0.0848 0.0750 0.0800 13,171,972 +0.00(+0.00%)
Dec 23, 2021 0.0630 0.0839 0.0600 0.0800 44,075,408 +0.01(+21.95%)
Dec 22, 2021 0.0685 0.0720 0.0645 0.0656 15,443,307 -0.00(-5.61%)
Dec 21, 2021 0.0790 0.0790 0.0680 0.0695 13,011,092 -0.00(-3.47%)
Dec 20, 2021 0.0700 0.0745 0.0680 0.0720 11,529,059 +0.00(+3.15%)
Dec 17, 2021 0.0739 0.0739 0.0656 0.0698 22,763,832 -0.00(-3.46%)
Dec 16, 2021 0.0750 0.0790 0.0712 0.0723 17,934,280 -0.01(-7.90%)
Dec 15, 2021 0.0804 0.0840 0.0771 0.0785 17,453,630 -0.00(-3.21%)
Dec 14, 2021 0.0870 0.0927 0.0800 0.0811 18,465,196 -0.01(-7.00%)
Dec 13, 2021 0.0907 0.0960 0.0860 0.0872 6,997,206 -0.01(-6.24%)
Dec 10, 2021 0.0949 0.0977 0.0902 0.0930 5,434,369 -0.00(-1.17%)
Dec 09, 2021 0.0950 0.1050 0.0932 0.0941 7,633,368 -0.00(-0.32%)
Dec 08, 2021 0.0971 0.1080 0.0921 0.0944 7,875,805 -0.00(-3.18%)
Dec 07, 2021 0.0935 0.1083 0.0899 0.0975 18,042,888 +0.01(+8.33%)
Dec 06, 2021 0.0900 0.0942 0.0705 0.0900 34,750,320 -0.00(-2.70%)
Dec 03, 2021 0.1145 0.1145 0.0860 0.0925 32,873,772 -0.01(-13.55%)
Dec 02, 2021 0.1075 0.1090 0.1030 0.1070 9,914,438 +0.00(+1.42%)
Dec 01, 2021 0.1136 0.1175 0.1011 0.1055 17,176,836 -0.01(-7.13%)
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%)
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.