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 (%)
May 31, 2022 0.0602 0.0623 0.0585 0.0610 3,436,704 +0.00(+2.01%)
May 27, 2022 0.0600 0.0607 0.0580 0.0598 5,523,617 +0.00(+1.01%)
May 26, 2022 0.0600 0.0634 0.0585 0.0592 7,847,852 -0.00(-1.33%)
May 25, 2022 0.0590 0.0654 0.0590 0.0600 3,057,674 +0.00(+0.84%)
May 24, 2022 0.0607 0.0624 0.0532 0.0595 18,233,004 -0.00(-2.30%)
May 23, 2022 0.0688 0.0700 0.0600 0.0609 13,531,297 -0.01(-7.73%)
May 20, 2022 0.0690 0.0718 0.0660 0.0660 4,863,119 -0.00(-5.71%)
May 19, 2022 0.0694 0.0700 0.0662 0.0700 2,749,502 +0.00(+2.49%)
May 18, 2022 0.0697 0.0718 0.0650 0.0683 5,512,827 -0.00(-0.29%)
May 17, 2022 0.0810 0.0810 0.0555 0.0685 44,504,392 -0.01(-12.18%)
May 16, 2022 0.0800 0.0821 0.0726 0.0780 7,606,315 +0.00(+5.83%)
May 13, 2022 0.0711 0.0821 0.0701 0.0737 5,325,554 +0.00(+3.66%)
May 12, 2022 0.0620 0.0734 0.0590 0.0711 7,957,810 +0.01(+16.37%)
May 11, 2022 0.0617 0.0620 0.0585 0.0611 7,619,904 +0.00(+0.16%)
May 10, 2022 0.0670 0.0695 0.0565 0.0610 16,094,580 -0.01(-11.47%)
May 09, 2022 0.0700 0.0770 0.0668 0.0689 8,777,362 -0.01(-11.67%)
May 06, 2022 0.0860 0.0860 0.0750 0.0780 3,145,755 -0.00(-3.58%)
May 05, 2022 0.0759 0.0818 0.0693 0.0809 8,946,590 +0.01(+7.87%)
May 04, 2022 0.0766 0.0796 0.0726 0.0750 6,776,741 -0.00(-2.60%)
May 03, 2022 0.0780 0.0858 0.0729 0.0770 8,068,744 -0.00(-2.53%)
May 02, 2022 0.0914 0.0917 0.0750 0.0790 15,877,941 -0.01(-13.19%)
Apr 29, 2022 0.0925 0.0945 0.0860 0.0910 13,922,642 -0.01(-7.80%)
Apr 28, 2022 0.0732 0.0988 0.0700 0.0987 34,958,208 +0.03(+35.76%)
Apr 27, 2022 0.0760 0.0769 0.0700 0.0727 9,111,384 -0.00(-4.09%)
Apr 26, 2022 0.0610 0.0765 0.0605 0.0758 12,619,402 +0.02(+25.29%)
Apr 25, 2022 0.0594 0.0609 0.0561 0.0605 9,979,972 +0.00(+5.22%)
Apr 22, 2022 0.0577 0.0600 0.0540 0.0575 7,530,209 +0.00(+0.00%)
Apr 21, 2022 0.0610 0.0617 0.0550 0.0575 8,282,001 -0.00(-5.43%)
Apr 20, 2022 0.0660 0.0670 0.0580 0.0608 10,961,738 -0.00(-6.46%)
Apr 19, 2022 0.0660 0.0670 0.0581 0.0650 19,761,296 +0.00(+0.00%)
Apr 18, 2022 0.0676 0.0690 0.0636 0.0650 12,112,337 -0.00(-3.85%)
Apr 14, 2022 0.0663 0.0677 0.0655 0.0676 6,234,511 +0.00(+1.96%)
Apr 13, 2022 0.0700 0.0700 0.0650 0.0663 6,005,088 -0.00(-0.75%)
Apr 12, 2022 0.0700 0.0781 0.0650 0.0668 10,541,804 -0.00(-3.19%)
Apr 11, 2022 0.0735 0.0740 0.0650 0.0690 12,777,317 -0.00(-6.12%)
Apr 08, 2022 0.0744 0.0780 0.0727 0.0735 3,292,291 -0.00(-1.21%)
Apr 07, 2022 0.0782 0.0782 0.0710 0.0744 6,789,645 -0.00(-4.49%)
Apr 06, 2022 0.0797 0.0802 0.0760 0.0779 3,689,948 -0.00(-2.26%)
Apr 05, 2022 0.0780 0.0799 0.0780 0.0797 2,640,539 +0.00(+1.66%)
Apr 04, 2022 0.0790 0.0800 0.0777 0.0784 4,031,987 +0.00(+0.00%)
Apr 01, 2022 0.0784 0.0797 0.0765 0.0784 2,823,075 +0.00(+0.00%)
Mar 31, 2022 0.0770 0.0799 0.0745 0.0784 4,651,700 +0.00(+1.82%)
Mar 30, 2022 0.0769 0.0800 0.0740 0.0770 5,149,990 +0.00(+0.00%)
Mar 29, 2022 0.0770 0.0800 0.0700 0.0770 4,003,146 +0.00(+0.26%)
Mar 28, 2022 0.0801 0.0840 0.0760 0.0768 16,360,414 -0.00(-5.07%)
Mar 25, 2022 0.0800 0.0850 0.0792 0.0809 5,450,588 -0.00(-1.22%)
Mar 24, 2022 0.0830 0.0846 0.0800 0.0819 4,890,952 -0.00(-1.33%)
Mar 23, 2022 0.0830 0.0853 0.0810 0.0830 5,275,221 -0.00(-0.48%)
Mar 22, 2022 0.0821 0.0850 0.0800 0.0834 7,443,351 +0.00(+1.96%)
Mar 21, 2022 0.0801 0.0850 0.0795 0.0818 5,216,079 +0.00(+0.12%)
Mar 18, 2022 0.0800 0.0840 0.0800 0.0817 2,058,661 +0.00(+2.25%)
Mar 17, 2022 0.0783 0.0846 0.0762 0.0799 4,862,752 +0.00(+2.04%)
Mar 16, 2022 0.0815 0.0820 0.0760 0.0783 5,750,079 -0.00(-0.63%)
Mar 15, 2022 0.0845 0.0850 0.0739 0.0788 10,037,167 -0.01(-6.75%)
Mar 14, 2022 0.0850 0.0925 0.0820 0.0845 5,297,239 -0.00(-0.59%)
Mar 11, 2022 0.0833 0.0877 0.0813 0.0850 2,713,140 +0.00(+0.59%)
Mar 10, 2022 0.0885 0.0885 0.0805 0.0845 4,017,028 +0.00(+3.81%)
Mar 09, 2022 0.0770 0.0841 0.0760 0.0814 4,890,924 +0.00(+5.17%)
Mar 08, 2022 0.0785 0.0844 0.0752 0.0774 6,941,943 -0.00(-3.37%)
Mar 07, 2022 0.0827 0.0900 0.0783 0.0801 6,489,130 -0.00(-3.14%)
Mar 04, 2022 0.0865 0.0900 0.0826 0.0827 5,398,796 -0.00(-3.84%)
Mar 03, 2022 0.0890 0.0920 0.0845 0.0860 8,400,004 -0.00(-3.37%)
Mar 02, 2022 0.0929 0.0929 0.0860 0.0890 4,666,874 +0.00(+0.11%)
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.