Premium
Enzo Biochem Inc (ENZ)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.3138 | 0.3138 | 0.3138 | 0 | 0 | CS |
| 4 | -0.0999 | -24.147933285 | 0.4137 | 0.451 | 0.252 | 632871 | 0.32679342 | CS |
| 12 | -0.3062 | -49.3870967742 | 0.62 | 0.62 | 0.252 | 299511 | 0.38151219 | CS |
| 26 | -0.8562 | -73.1794871795 | 1.17 | 1.19 | 0.252 | 226706 | 0.56305888 | CS |
| 52 | -0.7262 | -69.8269230769 | 1.04 | 1.275 | 0.252 | 158597 | 0.72729101 | CS |
| 156 | -2.4762 | -88.752688172 | 2.79 | 2.79 | 0.252 | 197235 | 1.60129274 | CS |
| 260 | -2.2062 | -87.5476190476 | 2.52 | 4.85 | 0.252 | 320486 | 2.56498228 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 0.3138 | 0 | 0.00 | 0.3138 | 0.3138 | 0.3138 | 0 |
| 1745534400 | 0.3138 | 0 | 0.00 | 0.3138 | 0.3138 | 0.3138 | 0 |
| 1745448000 | 0.3138 | 0 | 0.00 | 0.3138 | 0.3138 | 0.3138 | 0 |
| 1745361600 | 0.3138 | 0 | 0.00 | 0.3138 | 0.3138 | 0.3138 | 0 |
| 1745275200 | 0.3138 | 0 | 0.00 | 0.3138 | 0.3138 | 0.3138 | 0 |
| 1744929600 | 0.3138 | -0.0678 | -17.77 | 0.3701999 | 0.4 | 0.3138 | 4123861 |
| 1744843200 | 0.3816 | 0.0456 | 13.57 | 0.3259 | 0.419 | 0.316 | 855605 |
| 1744756800 | 0.336 | -0.013 | -3.72 | 0.331 | 0.38 | 0.325 | 580725 |
| 1744670400 | 0.349 | 0.025 | 7.72 | 0.32 | 0.355 | 0.3 | 311513 |
| 1744411200 | 0.324 | 0.0632001 | 24.23 | 0.2859999 | 0.325 | 0.2859999 | 566489 |
| 1744324800 | 0.2607999 | -0.0733 | -21.94 | 0.33 | 0.349 | 0.2607999 | 531544 |
| 1744238400 | 0.3341 | 0.0091 | 2.80 | 0.3 | 0.341 | 0.2828 | 1102449 |
| 1744152000 | 0.325 | 0.0342 | 11.76 | 0.3 | 0.34 | 0.27 | 312102 |
| 1744065600 | 0.2908 | 0.0008 | 0.28 | 0.31 | 0.3289 | 0.2612 | 525402 |
| 1743806400 | 0.29 | -0.0286 | -8.98 | 0.34 | 0.34 | 0.252 | 559054 |
| 1743720000 | 0.3186 | -0.0139 | -4.18 | 0.33 | 0.34 | 0.3 | 346154 |
| 1743633600 | 0.3325 | -0.0075 | -2.21 | 0.3449 | 0.36 | 0.31 | 435490 |
| 1743547200 | 0.34 | -0.03 | -8.11 | 0.34 | 0.36 | 0.31 | 704381 |
| 1743460800 | 0.37 | -0.0613 | -14.21 | 0.3101 | 0.37 | 0.3101 | 918653 |
| 1743201600 | 0.4313 | 0.0048 | 1.13 | 0.4137 | 0.451 | 0.4137 | 138457 |
| 1743115200 | 0.4265 | -0.0135 | -3.07 | 0.4364 | 0.4675 | 0.4169 | 124009 |
| 1743028800 | 0.44 | -0.03 | -6.38 | 0.46 | 0.4999 | 0.44 | 42222 |
| 1742942400 | 0.47 | -0.0199 | -4.06 | 0.49 | 0.49 | 0.453 | 60855 |
| 1742856000 | 0.4899 | 0.0038 | 0.78 | 0.49 | 0.52 | 0.47 | 81203 |
| 1742596800 | 0.4861 | -0.0039 | -0.80 | 0.48 | 0.5199 | 0.4734 | 91984 |
| 1742510400 | 0.49 | -0.0038 | -0.77 | 0.49 | 0.5125 | 0.4789 | 108392 |
| 1742424000 | 0.4938 | -0.0027 | -0.54 | 0.495 | 0.5344 | 0.4878 | 67846 |
| 1742337600 | 0.4965 | 0.0264 | 5.62 | 0.5165999 | 0.53 | 0.49 | 348907 |
| 1742251200 | 0.4701 | -0.0273 | -5.49 | 0.4524 | 0.4916 | 0.4506 | 14779 |
| 1741992000 | 0.4974 | 0.0364 | 7.90 | 0.5 | 0.5 | 0.471 | 36239 |
| 1741905600 | 0.461 | 0.001 | 0.22 | 0.5 | 0.5 | 0.4572 | 85372 |
| 1741819200 | 0.46 | 0.011 | 2.45 | 0.4522 | 0.4992 | 0.4401 | 125045 |
| 1741732800 | 0.449 | -0.0111 | -2.41 | 0.4601 | 0.4848 | 0.4401 | 136902 |
| 1741646400 | 0.4601 | -0.0039 | -0.84 | 0.48 | 0.505 | 0.4601 | 144768 |
| 1741390800 | 0.464 | -0.015 | -3.13 | 0.48 | 0.5084999 | 0.4606 | 107565 |
| 1741304400 | 0.479 | 0.007 | 1.48 | 0.487 | 0.503501 | 0.4701 | 67104 |
| 1741218000 | 0.472 | 0.007 | 1.51 | 0.47 | 0.4989 | 0.46855 | 45705 |
| 1741131600 | 0.465 | -0.0201 | -4.14 | 0.49 | 0.4992 | 0.4601 | 62765 |
| 1741045200 | 0.4851 | 0.0041 | 0.85 | 0.5 | 0.511 | 0.475849 | 86747 |
| 1740786000 | 0.481 | -0.0111 | -2.26 | 0.4865 | 0.5122 | 0.47 | 65101 |
| 1740699600 | 0.4921 | 0.0059 | 1.21 | 0.49 | 0.52 | 0.485 | 116853 |
| 1740613200 | 0.4862 | -0.0138 | -2.76 | 0.495 | 0.53 | 0.486101 | 38597 |
| 1740526800 | 0.5 | -0.0024 | -0.48 | 0.51 | 0.51 | 0.4861 | 215317 |
| 1740440400 | 0.5024 | -0.014 | -2.71 | 0.505 | 0.527 | 0.4929 | 159211 |
| 1740181200 | 0.5164 | -0.0109 | -2.07 | 0.52 | 0.5286 | 0.505 | 73058 |
| 1740094800 | 0.5273 | 0.0092 | 1.78 | 0.51 | 0.538 | 0.51 | 73862 |
| 1740008400 | 0.5181 | 0.0165 | 3.29 | 0.54 | 0.5471 | 0.5 | 111487 |
| 1739922000 | 0.5016 | -0.0435 | -7.98 | 0.56 | 0.56 | 0.46 | 357680 |
| 1739576400 | 0.5451 | 0.0351 | 6.88 | 0.5 | 0.5695 | 0.495 | 163738 |
| 1739490000 | 0.51 | 0.0342 | 7.19 | 0.48 | 0.51 | 0.45 | 388407 |
| 1739403600 | 0.4758 | -0.0472 | -9.02 | 0.529 | 0.5427999 | 0.4122 | 598332 |
| 1739317200 | 0.523 | -0.017 | -3.15 | 0.56 | 0.5635 | 0.51 | 315150 |
| 1739230800 | 0.54 | -0.02 | -3.57 | 0.5432 | 0.5699999 | 0.5354 | 81940 |
| 1738971600 | 0.56 | -0.015 | -2.61 | 0.5699999 | 0.575 | 0.5395 | 116301 |
| 1738885200 | 0.575 | -0.0135 | -2.29 | 0.5708 | 0.5999989 | 0.5651 | 134561 |
| 1738798800 | 0.5885 | 0.0025 | 0.43 | 0.59 | 0.5995 | 0.561 | 89063 |
| 1738712400 | 0.586 | 0.0034 | 0.58 | 0.61 | 0.6146509 | 0.5677 | 241279 |
| 1738626000 | 0.5826 | -0.0233 | -3.85 | 0.601 | 0.6091 | 0.58 | 134360 |
| 1738366800 | 0.6059 | 0.0061 | 1.02 | 0.62 | 0.62 | 0.593463 | 58492 |
| 1738280400 | 0.5998 | -0.0307 | -4.87 | 0.6367 | 0.6367 | 0.591 | 133464 |
| 1738194000 | 0.6304999 | -0.0069 | -1.08 | 0.63 | 0.6452 | 0.623 | 114924 |
| 1738107600 | 0.6374 | -0.0196 | -2.98 | 0.6479 | 0.655 | 0.62 | 104480 |
| 1738021200 | 0.657 | 0.0039 | 0.60 | 0.6443 | 0.658 | 0.63 | 148437 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
