Enzolytics Stock Price (Quote)
$0.0040
-0.0007 (-15.74%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 ENZC stock ended at $0.0040. This is 15.74% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 38.89% from a day low at $0.0036 to a day high of $0.0050. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $0.0041 | $0.0050 | $0.0036 | $0.0040 | 7 291 683 |
| May 07, 2024 | $0.0047 | $0.0051 | $0.0040 | $0.0047 | 10 061 980 |
| May 06, 2024 | $0.0031 | $0.0044 | $0.0031 | $0.0043 | 21 629 372 |
| May 03, 2024 | $0.0043 | $0.0047 | $0.0031 | $0.0035 | 78 150 955 |
| May 02, 2024 | $0.0049 | $0.0055 | $0.0040 | $0.0045 | 14 761 844 |
| May 01, 2024 | $0.0048 | $0.0055 | $0.0048 | $0.0053 | 7 604 402 |
| Apr 30, 2024 | $0.0050 | $0.0053 | $0.0048 | $0.0049 | 9 016 850 |
| Apr 29, 2024 | $0.0052 | $0.0053 | $0.0042 | $0.0051 | 10 291 195 |
| Apr 26, 2024 | $0.0050 | $0.0055 | $0.0043 | $0.0052 | 34 793 843 |
| Apr 25, 2024 | $0.0043 | $0.0049 | $0.0041 | $0.0044 | 7 202 484 |
| Apr 24, 2024 | $0.0042 | $0.0055 | $0.0036 | $0.0043 | 37 297 480 |
| Apr 23, 2024 | $0.0027 | $0.0045 | $0.0027 | $0.0042 | 25 394 586 |
| Apr 22, 2024 | $0.0036 | $0.0037 | $0.0016 | $0.0029 | 99 284 908 |
| Apr 19, 2024 | $0.0045 | $0.0054 | $0.0045 | $0.0048 | 6 797 371 |
| Apr 18, 2024 | $0.0050 | $0.0055 | $0.0045 | $0.0049 | 10 416 190 |
| Apr 17, 2024 | $0.0044 | $0.0062 | $0.0038 | $0.0052 | 25 882 949 |
| Apr 16, 2024 | $0.0059 | $0.0060 | $0.0042 | $0.0044 | 25 726 007 |
| Apr 15, 2024 | $0.0077 | $0.0077 | $0.0047 | $0.0056 | 77 081 270 |
| Apr 12, 2024 | $0.0089 | $0.0089 | $0.0070 | $0.0079 | 27 423 950 |
| Apr 11, 2024 | $0.0090 | $0.0090 | $0.0083 | $0.0086 | 1 490 174 |
| Apr 10, 2024 | $0.0083 | $0.0090 | $0.0082 | $0.0086 | 3 218 896 |
| Apr 09, 2024 | $0.0086 | $0.0090 | $0.0083 | $0.0088 | 9 433 710 |
| Apr 08, 2024 | $0.0087 | $0.0088 | $0.0082 | $0.0085 | 3 255 125 |
| Apr 05, 2024 | $0.0084 | $0.0087 | $0.0081 | $0.0087 | 5 092 459 |
| Apr 04, 2024 | $0.0090 | $0.0090 | $0.0082 | $0.0084 | 8 030 323 |
