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 (%)
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 0.0166 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%)
Nov 01, 2023 0.0281 0.0301 0.0281 0.0290 2,389,935 -0.00(-2.68%)
Oct 31, 2023 0.0290 0.0314 0.0286 0.0298 2,561,798 +0.00(+0.00%)
Oct 30, 2023 0.0290 0.0316 0.0288 0.0298 2,182,878 +0.00(+0.68%)
Oct 27, 2023 0.0297 0.0314 0.0290 0.0296 3,043,856 -0.00(-3.90%)
Oct 26, 2023 0.0303 0.0319 0.0290 0.0308 3,150,422 +0.00(+2.67%)
Oct 25, 2023 0.0287 0.0317 0.0281 0.0300 5,358,512 +0.00(+5.26%)
Oct 24, 2023 0.0299 0.0301 0.0280 0.0285 5,194,235 -0.00(-2.40%)
Oct 23, 2023 0.0319 0.0319 0.0288 0.0292 3,430,004 -0.00(-5.81%)
Oct 20, 2023 0.0303 0.0320 0.0297 0.0310 7,700,058 +0.00(+0.32%)
Oct 19, 2023 0.0310 0.0347 0.0303 0.0309 4,523,942 -0.00(-1.59%)
Oct 18, 2023 0.0287 0.0324 0.0272 0.0314 10,357,554 +0.00(+10.18%)
Oct 17, 2023 0.0303 0.0319 0.0280 0.0285 12,747,391 -0.00(-6.86%)
Oct 16, 2023 0.0310 0.0325 0.0299 0.0306 11,621,991 -0.00(-2.55%)
Oct 13, 2023 0.0340 0.0342 0.0305 0.0314 10,543,216 -0.00(-7.37%)
Oct 12, 2023 0.0370 0.0373 0.0308 0.0339 13,261,598 -0.00(-9.12%)
Oct 11, 2023 0.0370 0.0382 0.0369 0.0373 2,915,553 +0.00(+0.27%)
Oct 10, 2023 0.0374 0.0390 0.0372 0.0372 2,009,418 -0.00(-1.85%)
Oct 09, 2023 0.0385 0.0397 0.0371 0.0379 1,798,006 -0.00(-3.81%)
Oct 06, 2023 0.0372 0.0398 0.0358 0.0394 2,388,467 +0.00(+5.63%)
Oct 05, 2023 0.0392 0.0392 0.0357 0.0373 6,225,371 -0.00(-4.85%)
Oct 04, 2023 0.0397 0.0401 0.0380 0.0392 5,056,743 -0.00(-0.76%)
Oct 03, 2023 0.0398 0.0407 0.0391 0.0395 2,535,417 -0.00(-0.50%)
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.