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

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 0.0040 0.0042 0.0037 0.0038 4,221,499 -0.00(-2.56%)
May 16, 2024 0.0037 0.0041 0.0033 0.0039 10,853,945 +0.00(+5.41%)
May 15, 2024 0.0040 0.0041 0.0035 0.0037 6,488,177 -0.00(-5.13%)
May 14, 2024 0.0038 0.0049 0.0033 0.0039 19,378,048 -0.00(-2.50%)
May 13, 2024 0.0041 0.0043 0.0037 0.0040 9,871,007 -0.00(-6.98%)
May 10, 2024 0.0040 0.0045 0.0038 0.0043 3,651,855 -0.00(-4.44%)
May 09, 2024 0.0045 0.0047 0.0037 0.0045 3,670,574 +0.00(+12.50%)
May 08, 2024 0.0041 0.0050 0.0036 0.0040 7,291,683 -0.00(-14.89%)
May 07, 2024 0.0047 0.0051 0.0040 0.0047 10,061,980 +0.00(+9.30%)
May 06, 2024 0.0031 0.0044 0.0031 0.0043 21,629,372 +0.00(+22.86%)
May 03, 2024 0.0043 0.0047 0.0031 0.0035 78,150,960 -0.00(-22.22%)
May 02, 2024 0.0049 0.0055 0.0040 0.0045 14,761,844 -0.00(-15.09%)
May 01, 2024 0.0048 0.0055 0.0048 0.0053 7,604,402 +0.00(+8.16%)
Apr 30, 2024 0.0050 0.0053 0.0048 0.0049 9,016,850 -0.00(-3.92%)
Apr 29, 2024 0.0052 0.0053 0.0042 0.0051 10,291,195 -0.00(-1.92%)
Apr 26, 2024 0.0050 0.0055 0.0043 0.0052 34,793,844 +0.00(+18.18%)
Apr 25, 2024 0.0043 0.0049 0.0041 0.0044 7,202,484 +0.00(+2.33%)
Apr 24, 2024 0.0042 0.0055 0.0036 0.0043 37,297,480 +0.00(+2.38%)
Apr 23, 2024 0.0027 0.0045 0.0027 0.0042 25,394,586 +0.00(+44.83%)
Apr 22, 2024 0.0036 0.0037 0.0016 0.0029 99,284,912 -0.00(-39.58%)
Apr 19, 2024 0.0045 0.0054 0.0045 0.0048 6,797,371 -0.00(-2.04%)
Apr 18, 2024 0.0050 0.0055 0.0045 0.0049 10,416,190 -0.00(-5.77%)
Apr 17, 2024 0.0044 0.0062 0.0038 0.0052 25,882,950 +0.00(+18.18%)
Apr 16, 2024 0.0059 0.0060 0.0042 0.0044 25,726,008 -0.00(-21.43%)
Apr 15, 2024 0.0077 0.0077 0.0047 0.0056 77,081,272 -0.00(-29.11%)
Apr 12, 2024 0.0089 0.0089 0.0070 0.0079 27,423,950 -0.00(-8.14%)
Apr 11, 2024 0.0090 0.0090 0.0083 0.0086 1,490,174 +0.00(+0.00%)
Apr 10, 2024 0.0083 0.0090 0.0082 0.0086 3,218,896 -0.00(-2.27%)
Apr 09, 2024 0.0086 0.0090 0.0083 0.0088 9,433,710 +0.00(+3.53%)
Apr 08, 2024 0.0087 0.0088 0.0082 0.0085 3,255,125 -0.00(-2.30%)
Apr 05, 2024 0.0084 0.0087 0.0081 0.0087 5,092,459 +0.00(+3.57%)
Apr 04, 2024 0.0090 0.0090 0.0082 0.0084 8,030,323 -0.00(-6.67%)
Apr 03, 2024 0.0092 0.0097 0.0088 0.0090 8,375,185 -0.00(-3.23%)
Apr 02, 2024 0.0098 0.0100 0.0082 0.0093 4,861,512 -0.00(-6.06%)
Apr 01, 2024 0.0100 0.0115 0.0097 0.0099 8,601,204 -0.00(-6.60%)
Mar 28, 2024 0.0100 0.0120 0.0090 0.0106 6,223,216 +0.00(+4.95%)
Mar 27, 2024 0.0086 0.0111 0.0082 0.0101 19,887,944 +0.00(+17.44%)
Mar 26, 2024 0.0105 0.0111 0.0080 0.0086 27,894,200 -0.00(-19.63%)
Mar 25, 2024 0.0134 0.0134 0.0093 0.0107 21,271,212 -0.00(-17.05%)
Mar 22, 2024 0.0133 0.0139 0.0121 0.0129 1,567,917 -0.00(-2.27%)
Mar 21, 2024 0.0110 0.0136 0.0109 0.0132 11,135,935 +0.00(+20.00%)
Mar 20, 2024 0.0100 0.0116 0.0077 0.0110 7,584,999 +0.00(+5.77%)
Mar 19, 2024 0.0114 0.0119 0.0093 0.0104 33,181,792 -0.00(-12.61%)
Mar 18, 2024 0.0130 0.0134 0.0110 0.0119 15,270,561 -0.00(-8.46%)
Mar 15, 2024 0.0136 0.0140 0.0117 0.0130 6,803,535 -0.00(-2.99%)
Mar 14, 2024 0.0132 0.0138 0.0121 0.0134 9,303,057 +0.00(+0.00%)
Mar 13, 2024 0.0139 0.0140 0.0131 0.0134 4,553,309 -0.00(-4.96%)
Mar 12, 2024 0.0150 0.0151 0.0135 0.0141 3,859,952 -0.00(-5.37%)
Mar 11, 2024 0.0141 0.0150 0.0137 0.0149 3,909,204 +0.00(+4.93%)
Mar 08, 2024 0.0149 0.0153 0.0137 0.0142 5,607,544 -0.00(-2.07%)
Mar 07, 2024 0.0150 0.0157 0.0145 0.0145 3,643,598 -0.00(-7.64%)
Mar 06, 2024 0.0160 0.0167 0.0150 0.0157 2,416,828 -0.00(-1.26%)
Mar 05, 2024 0.0165 0.0172 0.0155 0.0159 2,726,894 -0.00(-4.79%)
Mar 04, 2024 0.0177 0.0179 0.0160 0.0167 4,051,903 -0.00(-4.57%)
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.