Get the Stockscreener App
0.0009
5.26%
-0.000050
Enzolytics Inc Stock (ENZC) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $0.001 | $0.0009 | $0.0001 | 9,020,814.0 | -5.26% |
| Nov 26, 2024 | $0.001 | $0.0009 | $0.0001 | 5,665,397.0 | -5.00% |
| Nov 25, 2024 | $0.0011 | $0.0009 | $0.0002 | 5,250,925.0 | +0.00% |
| Nov 22, 2024 | $0.0011 | $0.0009 | $0.0002 | 10,959,238.0 | +11.11% |
| Nov 21, 2024 | $0.001 | $0.0009 | $0.0001 | 13,860,813.0 | -6.25% |
| Nov 20, 2024 | $0.001 | $0.0009 | $0.0001 | 5,894,949.0 | +6.67% |
| Nov 19, 2024 | $0.001 | $0.0009 | $0.0001 | 15,872,686.0 | -10.00% |
| Nov 18, 2024 | $0.001 | $0.0009 | $0.0001 | 5,691,401.0 | +5.26% |
| Nov 15, 2024 | $0.001 | $0.0009 | $0.0001 | 2,945,866.0 | +5.56% |
| Nov 14, 2024 | $0.0011 | $0.0009 | $0.0002 | 11,453,686.0 | -10.00% |
| Nov 13, 2024 | $0.0012 | $0.0008 | $0.0004 | 50,677,583.0 | +11.11% |
| Nov 12, 2024 | $0.0011 | $0.0008 | $0.0003 | 40,385,520.0 | -10.00% |
| Nov 11, 2024 | $0.0013 | $0.001 | $0.0003 | 15,493,072.0 | -16.67% |
| Nov 08, 2024 | $0.0014 | $0.0011 | $0.0003 | 13,466,884.0 | -7.69% |
| Nov 07, 2024 | $0.0016 | $0.001 | $0.0006 | 56,025,621.0 | -16.13% |
| Nov 06, 2024 | $0.0016 | $0.0015 | $0.0001 | 20,398,736.0 | +0.65% |
| Nov 05, 2024 | $0.0016 | $0.0015 | $0.0001 | 3,044,210.0 | -3.75% |
| Nov 04, 2024 | $0.0018 | $0.0015 | $0.0003 | 3,589,668.0 | +0.00% |
| Nov 01, 2024 | $0.0016 | $0.0015 | $0.0001 | 3,460,275.0 | +6.67% |
| Oct 31, 2024 | $0.0017 | $0.0015 | $0.0002 | 7,441,022.0 | -6.25% |
| Oct 30, 2024 | $0.00175 | $0.0015 | $0.00025 | 8,902,614.0 | +0.00% |
Enzolytics Inc Stock (ENZC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Enzolytics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENZC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Enzolytics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Enzolytics Inc Stock (ENZC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.0018 | $0.0008 | $0.001 | 302,178,158.0 | -40.00% |
| Oct, 2024 | $0.002 | $0.0015 | $0.0005 | 193,288,724.0 | -16.67% |
| Sep, 2024 | $0.003 | $0.0017 | $0.0013 | 209,007,582.0 | -33.33% |
| Aug, 2024 | $0.0043 | $0.002 | $0.0023 | 162,085,191.0 | +17.39% |
| Jul, 2024 | $0.0029 | $0.0016 | $0.0013 | 188,507,145.0 | +21.05% |
| Jun, 2024 | $0.0037 | $0.0014 | $0.0023 | 257,447,164.0 | -48.65% |
| May, 2024 | $0.0055 | $0.0031 | $0.0024 | 336,186,340.0 | -25.10% |
| Apr, 2024 | $0.0115 | $0.0016 | $0.0099 | 448,973,671.0 | -53.51% |
| Mar, 2024 | $0.018 | $0.0077 | $0.0103 | 193,399,130.0 | -40.64% |
| Feb, 2024 | $0.02 | $0.011 | $0.009 | 88,571,775.0 | +11.18% |
| Jan, 2024 | $0.0247 | $0.015 | $0.0097 | 121,113,616.0 | -8.00% |
Enzolytics Inc Stock (ENZC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.027 | $0.01 | $0.017 | 235,877,587.0 | -31.37% |
| Nov, 2023 | $0.0301 | $0.016 | $0.0141 | 152,753,045.0 | -14.43% |
| Oct, 2023 | $0.0413 | $0.0272 | $0.0141 | 120,541,804.0 | -25.31% |
| Sep, 2023 | $0.0603 | $0.0385 | $0.0218 | 143,772,357.0 | -9.32% |
| Aug, 2023 | $0.0465 | $0.0305 | $0.016 | 141,276,009.0 | +3.04% |
| Jul, 2023 | $0.051 | $0.0418 | $0.00921 | 156,103,771.0 | -11.04% |
| Jun, 2023 | $0.0598 | $0.0405 | $0.0193 | 180,925,819.0 | +1.69% |
| May, 2023 | $0.132 | $0.0472 | $0.0848 | 552,611,928.0 | -23.87% |
| Apr, 2023 | $0.064 | $0.045 | $0.019 | 100,645,432.0 | +31.91% |
| Mar, 2023 | $0.054 | $0.044 | $0.01 | 64,534,262.0 | -11.49% |
| Feb, 2023 | $0.065 | $0.0415 | $0.0235 | 92,160,622.0 | +17.35% |
| Jan, 2023 | $0.0499 | $0.035 | $0.0149 | 104,841,943.0 | +22.63% |
Enzolytics Inc Stock (ENZC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.058 | $0.0331 | $0.0249 | 138,616,283.0 | -20.00% |
| Nov, 2022 | $0.0664 | $0.0405 | $0.0259 | 94,451,225.0 | -4.70% |
| Oct, 2022 | $0.079 | $0.022 | $0.057 | 157,249,948.0 | +64.91% |
| Sep, 2022 | $0.05 | $0.027 | $0.023 | 140,496,225.0 | -38.85% |
| Aug, 2022 | $0.061 | $0.047 | $0.014 | 110,583,895.0 | -21.07% |
| Jul, 2022 | $0.0645 | $0.0552 | $0.00933 | 27,614,764.0 | -24.83% |
| May, 2022 | $0.0818 | $0.0693 | $0.0126 | 15,319,003.0 | +0.00% |
2.52%
0.85%
Cap:
|
Volume (24h):