ENZON PHARMACEUTICALS Historical Stock Price

Below is the stock price history for Enzon Pharmaceuticals ENZN. Data is recorded each day for the historical open, high, low, close and volume. The Enzon Pharmaceuticals stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Enzon Pharmaceuticals Historical Stock Price

DateOpenHighLowCloseVolume
2016-05-19 0.4311 0.4499 0.4163 0.42 13,300
2016-05-18 0.4601 0.47 0.45 0.4505 5,100
2016-05-17 0.455 0.47 0.4249 0.458 35,134
2016-05-16 0.4687 0.4795 0.462 0.4701 3,900
2016-05-13 0.451 0.4711 0.451 0.4711 410
2016-05-12 0.4854 0.4854 0.485 0.485 700
2016-05-11 0.4901 0.4913 0.488 0.488 1,998
2016-05-10 0.499 0.499 0.49 0.49 5,254
2016-05-09 0.4802 0.4803 0.48 0.48 4,140
2016-05-06 0.4899 0.49 0.482 0.4835 3,400
2016-05-04 0.4896 0.4896 0.4896 0.4896 400
2016-05-03 0.47 0.4999 0.47 0.491 7,227
2016-05-02 0.5001 0.5098 0.48 0.49 5,388
2016-04-29 0.5001 0.5099 0.5001 0.5099 1,827
2016-04-28 0.5054 0.506 0.50 0.50 1,986
2016-04-27 0.5097 0.5097 0.5097 0.5097 400
2016-04-26 0.5099 0.5099 0.5099 0.5099 32
2016-04-25 0.5101 0.5101 0.5101 0.5101 188
2016-04-22 0.5001 0.5066 0.5001 0.5066 3,700
2016-04-21 0.5101 0.5101 0.4899 0.50 4,797
2016-04-20 0.53 0.53 0.501 0.502 1,700
2016-04-19 0.5201 0.5261 0.5201 0.5201 1,900
2016-04-18 0.5401 0.5401 0.531 0.531 3,218
2016-04-15 0.55 0.55 0.5411 0.5411 4,988
2016-04-14 0.5301 0.55 0.5301 0.545 5,800
2016-04-13 0.5168 0.55 0.5168 0.5285 14,620
2016-04-12 0.5002 0.5071 0.5002 0.5071 1,300
2016-04-11 0.5099 0.5099 0.501 0.5072 5,500
2016-04-08 0.4912 0.4965 0.4901 0.4901 2,300
2016-04-07 0.4951 0.4954 0.494 0.494 1,700

» More Enzon Pharmaceuticals Stock Price History

To see other companies like Enzon Pharmaceuticals (ENZN), view our stock market today for news, and other data.