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 (%)
Mar 31, 2021 0.2090 0.2099 0.1836 0.1902 35,883,880 -0.02(-11.53%)
Mar 30, 2021 0.2400 0.2499 0.2020 0.2150 16,265,583 -0.02(-8.86%)
Mar 29, 2021 0.2290 0.2424 0.2010 0.2359 24,939,658 +0.02(+7.23%)
Mar 26, 2021 0.2202 0.2370 0.2100 0.2200 21,632,200 -0.00(-0.90%)
Mar 25, 2021 0.2270 0.2499 0.2000 0.2220 31,047,820 -0.02(-6.72%)
Mar 24, 2021 0.2848 0.2900 0.2350 0.2380 27,685,500 -0.04(-14.88%)
Mar 23, 2021 0.3025 0.3075 0.2620 0.2796 15,841,169 -0.02(-6.83%)
Mar 22, 2021 0.3050 0.3490 0.3000 0.3001 16,585,908 -0.00(-0.23%)
Mar 19, 2021 0.3275 0.3275 0.2800 0.3008 11,465,601 +0.00(+0.17%)
Mar 18, 2021 0.3231 0.3374 0.2801 0.3003 17,667,356 -0.03(-9.00%)
Mar 17, 2021 0.2799 0.3411 0.2509 0.3300 33,328,166 +0.04(+13.83%)
Mar 16, 2021 0.3200 0.3280 0.2750 0.2899 39,414,824 -0.04(-12.12%)
Mar 15, 2021 0.3700 0.3780 0.3200 0.3299 24,896,766 -0.03(-8.28%)
Mar 12, 2021 0.3500 0.3780 0.3450 0.3597 12,814,800 +0.01(+2.48%)
Mar 11, 2021 0.3448 0.3850 0.3120 0.3510 21,672,380 +0.01(+1.74%)
Mar 10, 2021 0.3700 0.3799 0.3300 0.3450 21,888,042 -0.04(-10.37%)
Mar 09, 2021 0.4375 0.4560 0.3600 0.3849 36,565,084 -0.04(-9.44%)
Mar 08, 2021 0.4100 0.4920 0.4030 0.4250 46,996,768 +0.04(+9.54%)
Mar 05, 2021 0.2499 0.3880 0.2204 0.3880 92,256,104 +0.12(+46.91%)
Mar 04, 2021 0.3799 0.3799 0.2230 0.2641 108,269,176 -0.13(-32.80%)
Mar 03, 2021 0.4899 0.4899 0.3510 0.3930 74,644,672 -0.08(-17.78%)
Mar 02, 2021 0.5400 0.5499 0.4700 0.4780 25,158,104 -0.07(-12.77%)
Mar 01, 2021 0.6599 0.6599 0.5400 0.5480 17,765,768 -0.05(-8.67%)
Feb 26, 2021 0.6001 0.6215 0.5285 0.6000 20,456,500 +0.00(+0.67%)
Feb 25, 2021 0.6900 0.7150 0.5900 0.5960 25,158,550 -0.05(-8.31%)
Feb 24, 2021 0.6889 0.7420 0.6270 0.6500 48,050,664 +0.04(+6.38%)
Feb 23, 2021 0.6650 0.6900 0.4700 0.6110 34,926,924 -0.04(-6.72%)
Feb 22, 2021 0.5499 0.6910 0.5400 0.6550 48,952,248 +0.18(+38.21%)
Feb 19, 2021 0.4200 0.4770 0.4010 0.4739 34,624,200 +0.09(+24.35%)
Feb 18, 2021 0.4990 0.5000 0.3688 0.3811 64,273,332 -0.18(-32.63%)
Feb 17, 2021 0.6800 0.6900 0.5100 0.5657 21,990,216 -0.07(-11.05%)
Feb 16, 2021 0.5800 0.7152 0.5599 0.6360 32,533,152 +0.09(+15.83%)
Feb 12, 2021 0.6550 0.6650 0.4710 0.5491 73,860,096 -0.11(-16.69%)
Feb 11, 2021 0.7500 0.7700 0.6000 0.6591 38,755,420 -0.06(-8.13%)
Feb 10, 2021 0.9000 0.9200 0.5500 0.7174 81,248,600 -0.11(-13.46%)
Feb 09, 2021 0.8110 0.9580 0.7472 0.8290 62,155,504 +0.09(+12.18%)
Feb 08, 2021 0.5801 0.7400 0.5790 0.7390 64,850,556 +0.21(+41.03%)
Feb 05, 2021 0.5370 0.5610 0.5000 0.5240 69,394,496 +0.05(+9.74%)
Feb 04, 2021 0.3700 0.5670 0.3600 0.4775 122,969,000 +0.13(+39.21%)
Feb 03, 2021 0.2920 0.3630 0.2854 0.3430 84,232,472 +0.06(+20.35%)
Feb 02, 2021 0.2610 0.2929 0.2420 0.2850 65,849,048 +0.06(+27.86%)
Feb 01, 2021 0.1992 0.2450 0.1900 0.2229 41,865,416 +0.05(+28.92%)
Jan 29, 2021 0.1800 0.1900 0.1560 0.1729 31,225,500 -0.01(-5.52%)
Jan 28, 2021 0.2101 0.2150 0.1630 0.1830 32,109,568 -0.03(-13.68%)
Jan 27, 2021 0.2650 0.2650 0.1300 0.2120 47,653,236 -0.04(-15.81%)
Jan 26, 2021 0.2140 0.2520 0.1990 0.2518 38,660,304 +0.05(+27.17%)
Jan 25, 2021 0.1810 0.2040 0.1740 0.1980 29,469,062 +0.03(+14.45%)
Jan 22, 2021 0.1680 0.1809 0.1650 0.1730 23,055,200 -0.01(-2.81%)
Jan 21, 2021 0.1870 0.1870 0.1575 0.1780 42,136,536 +0.04(+27.14%)
Jan 20, 2021 0.1238 0.1450 0.1145 0.1400 33,079,692 +0.02(+18.14%)
Jan 19, 2021 0.1240 0.1250 0.1101 0.1185 31,519,560 -0.00(-1.25%)
Jan 15, 2021 0.1321 0.1436 0.1101 0.1200 28,792,700 -0.01(-9.77%)
Jan 14, 2021 0.1550 0.1550 0.1200 0.1330 40,421,172 -0.01(-9.52%)
Jan 13, 2021 0.1250 0.1500 0.1210 0.1470 57,858,988 +0.03(+26.51%)
Jan 12, 2021 0.1060 0.1162 0.0965 0.1162 43,974,100 +0.02(+21.17%)
Jan 11, 2021 0.0837 0.1000 0.0748 0.0959 46,618,120 +0.02(+20.63%)
Jan 08, 2021 0.0840 0.0896 0.0760 0.0795 27,460,000 +0.01(+7.43%)
Jan 07, 2021 0.0720 0.0740 0.0648 0.0740 20,687,388 +0.01(+10.45%)
Jan 06, 2021 0.0699 0.0699 0.0602 0.0670 20,899,934 +0.00(+1.52%)
Jan 05, 2021 0.0700 0.0705 0.0501 0.0660 30,144,396 -0.00(-5.71%)
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.