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

Enzolytics Inc (OP: ENZC )

0.0047 +0.0004 (+9.30%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 7, 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, 2024 0.0162 0.0162 0.0152 0.0161 3,201,328 -0.00(-0.62%)
Jan 30, 2024 0.0174 0.0174 0.0152 0.0162 3,875,183 -0.00(-7.43%)
Jan 29, 2024 0.0151 0.0175 0.0151 0.0175 3,346,851 +0.00(+10.76%)
Jan 26, 2024 0.0164 0.0177 0.0158 0.0158 1,668,510 -0.00(-4.24%)
Jan 25, 2024 0.0162 0.0178 0.0150 0.0165 3,776,126 +0.00(+1.85%)
Jan 24, 2024 0.0165 0.0173 0.0155 0.0162 2,321,401 -0.00(-1.82%)
Jan 23, 2024 0.0176 0.0189 0.0151 0.0165 4,618,813 -0.00(-6.25%)
Jan 22, 2024 0.0175 0.0185 0.0154 0.0176 5,754,337 -0.00(-1.12%)
Jan 19, 2024 0.0191 0.0196 0.0155 0.0178 9,009,142 -0.00(-9.18%)
Jan 18, 2024 0.0213 0.0219 0.0180 0.0196 4,851,698 -0.00(-7.55%)
Jan 17, 2024 0.0225 0.0225 0.0210 0.0212 4,276,915 +0.00(+4.95%)
Jan 16, 2024 0.0199 0.0235 0.0196 0.0202 6,287,085 -0.00(-2.42%)
Jan 12, 2024 0.0209 0.0216 0.0193 0.0207 3,051,509 -0.00(-1.90%)
Jan 11, 2024 0.0225 0.0226 0.0209 0.0211 3,256,526 -0.00(-6.22%)
Jan 10, 2024 0.0235 0.0235 0.0204 0.0225 4,474,865 -0.00(-2.60%)
Jan 09, 2024 0.0240 0.0247 0.0222 0.0231 4,946,314 -0.00(-2.94%)
Jan 08, 2024 0.0189 0.0246 0.0186 0.0238 14,529,441 +0.01(+26.60%)
Jan 05, 2024 0.0185 0.0207 0.0180 0.0188 6,370,030 +0.00(+1.62%)
Jan 04, 2024 0.0192 0.0192 0.0167 0.0185 4,345,878 +0.00(+2.21%)
Jan 03, 2024 0.0205 0.0220 0.0179 0.0181 13,358,062 -0.00(-6.70%)
Jan 02, 2024 0.0173 0.0215 0.0169 0.0194 13,814,427 +0.00(+10.86%)
Dec 29, 2023 0.0149 0.0188 0.0144 0.0175 20,859,268 +0.00(+18.24%)
Dec 28, 2023 0.0119 0.0175 0.0119 0.0148 19,425,312 +0.00(+17.46%)
Dec 27, 2023 0.0116 0.0133 0.0113 0.0126 10,356,409 +0.00(+5.88%)
Dec 26, 2023 0.0118 0.0125 0.0106 0.0119 6,589,521 +0.00(+1.71%)
Dec 22, 2023 0.0105 0.0122 0.0102 0.0117 10,644,605 +0.00(+8.33%)
Dec 21, 2023 0.0110 0.0133 0.0100 0.0108 25,789,978 -0.00(-6.90%)
Dec 20, 2023 0.0120 0.0129 0.0103 0.0116 22,731,398 -0.00(-8.66%)
Dec 19, 2023 0.0122 0.0136 0.0120 0.0127 22,909,032 -0.00(-6.62%)
Dec 18, 2023 0.0141 0.0163 0.0133 0.0136 10,642,225 -0.00(-8.72%)
Dec 15, 2023 0.0140 0.0198 0.0135 0.0149 23,615,266 +0.00(+2.76%)
Dec 14, 2023 0.0185 0.0185 0.0131 0.0145 21,356,628 -0.00(-17.14%)
Dec 13, 2023 0.0180 0.0193 0.0165 0.0175 4,884,968 -0.00(-2.78%)
Dec 12, 2023 0.0180 0.0193 0.0169 0.0180 9,865,891 -0.00(-7.69%)
Dec 11, 2023 0.0216 0.0216 0.0180 0.0195 7,731,579 -0.00(-9.72%)
Dec 08, 2023 0.0213 0.0230 0.0203 0.0216 2,036,040 -0.00(-1.82%)
Dec 07, 2023 0.0230 0.0230 0.0207 0.0220 3,024,586 +0.00(+1.38%)
Dec 06, 2023 0.0230 0.0243 0.0209 0.0217 6,389,343 -0.00(-7.66%)
Dec 05, 2023 0.0236 0.0243 0.0231 0.0235 2,949,786 -0.00(-2.08%)
Dec 04, 2023 0.0251 0.0251 0.0232 0.0240 2,828,712 -0.00(-3.23%)
Dec 01, 2023 0.0267 0.0270 0.0228 0.0248 3,877,566 -0.00(-2.75%)
Nov 30, 2023 0.0247 0.0259 0.0245 0.0255 1,800,696 +0.00(+2.00%)
Nov 29, 2023 0.0232 0.0259 0.0232 0.0250 6,158,047 -0.00(-1.96%)
Nov 28, 2023 0.0229 0.0260 0.0221 0.0255 6,915,404 +0.00(+11.35%)
Nov 27, 2023 0.0259 0.0259 0.0225 0.0229 3,941,510 -0.00(-6.53%)
Nov 24, 2023 0.0224 0.0249 0.0210 0.0245 2,666,599 +0.00(+9.38%)
Nov 22, 2023 0.0201 0.0240 0.0201 0.0224 7,861,816 +0.00(+8.21%)
Nov 21, 2023 0.0186 0.0250 0.0176 0.0207 16,073,120 +0.00(+10.70%)
Nov 20, 2023 0.0200 0.0225 0.0181 0.0187 26,972,006 -0.00(-14.22%)
Nov 17, 2023 0.0247 0.0251 0.0160 0.0218 26,211,164 -0.00(-11.74%)
Nov 16, 2023 0.0248 0.0259 0.0240 0.0247 4,591,715 -0.00(-0.40%)
Nov 15, 2023 0.0259 0.0270 0.0247 0.0248 4,292,808 -0.00(-3.88%)
Nov 14, 2023 0.0263 0.0269 0.0247 0.0258 2,975,628 -0.00(-1.15%)
Nov 13, 2023 0.0250 0.0265 0.0250 0.0261 4,789,081 +0.00(+0.38%)
Nov 10, 2023 0.0247 0.0270 0.0247 0.0260 4,237,117 -0.00(-1.14%)
Nov 09, 2023 0.0255 0.0270 0.0247 0.0263 3,676,883 -0.00(-0.38%)
Nov 08, 2023 0.0255 0.0270 0.0240 0.0264 6,530,597 +0.00(+3.94%)
Nov 07, 2023 0.0254 0.0280 0.0254 0.0254 10,880,566 -0.00(-8.63%)
Nov 06, 2023 0.0285 0.0294 0.0277 0.0278 3,822,057 -0.00(-2.11%)
Nov 03, 2023 0.0295 0.0297 0.0283 0.0284 2,641,902 -0.00(-3.73%)
Nov 02, 2023 0.0297 0.0300 0.0282 0.0295 3,262,463 +0.00(+1.72%)
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.