Date	Open	High	Low	Close	Volume	Change (%)
Oct 24, 2025	0.0725	0.0725	0.0723	0.0723	15,479	-0.00(-3.86%)
Oct 23, 2025	0.0760	0.0761	0.0720	0.0752	51,196	-0.00(-3.59%)
Oct 21, 2025				0.0780	0	+0.01(+8.33%)
Oct 20, 2025	0.0730	0.0730	0.0720	0.0720	7,263	-0.00(-2.70%)
Oct 17, 2025	0.0770	0.0800	0.0740	0.0740	8,350	+0.00(+0.00%)
Oct 16, 2025	0.0800	0.0800	0.0740	0.0740	10,560	-0.00(-5.73%)
Oct 15, 2025	0.0785	0.0785	0.0785	0.0785	1,070	+0.00(+0.00%)
Oct 14, 2025	0.0788	0.0788	0.0740	0.0785	16,110	-0.00(-1.88%)
Oct 13, 2025	0.0786	0.0800	0.0786	0.0800	18,153	+0.00(+0.00%)
Oct 10, 2025	0.0793	0.0800	0.0790	0.0800	10,854	+0.00(+0.00%)
Oct 09, 2025	0.0786	0.0800	0.0786	0.0800	26,655	+0.00(+1.78%)
Oct 08, 2025	0.0786	0.0845	0.0786	0.0786	29,025	-0.00(-1.75%)
Oct 07, 2025	0.0794	0.0817	0.0793	0.0800	38,495	+0.00(+1.78%)
Oct 06, 2025	0.0810	0.0810	0.0786	0.0786	7,815	-0.00(-1.26%)
Oct 03, 2025	0.0825	0.0825	0.0780	0.0796	90,947	+0.00(+0.25%)
Oct 02, 2025	0.0808	0.0816	0.0791	0.0794	21,720	-0.00(-0.13%)
Oct 01, 2025	0.0810	0.0816	0.0795	0.0795	11,606	-0.00(-2.21%)
Sep 30, 2025	0.0799	0.0825	0.0799	0.0813	11,548	+0.00(+1.75%)
Sep 29, 2025	0.0793	0.0825	0.0793	0.0799	15,335	-0.00(-0.13%)
Sep 26, 2025	0.0800	0.0800	0.0794	0.0800	42,491	+0.00(+0.00%)
Sep 25, 2025	0.0790	0.0800	0.0790	0.0800	51,768	+0.00(+0.63%)
Sep 24, 2025	0.0795	0.0795	0.0793	0.0795	38,627	+0.00(+0.25%)
Sep 23, 2025	0.0790	0.0793	0.0790	0.0793	8,159	+0.00(+0.13%)
Sep 22, 2025	0.0792	0.0793	0.0790	0.0792	47,018	-0.00(-0.13%)
Sep 19, 2025	0.0793	0.0793	0.0750	0.0793	16,318	+0.00(+6.44%)
Sep 18, 2025	0.0739	0.0745	0.0725	0.0745	6,055	+0.00(+2.76%)
Sep 17, 2025	0.0794	0.0794	0.0725	0.0725	3,513	-0.00(-4.61%)
Sep 16, 2025	0.0720	0.0794	0.0720	0.0760	38,085	-0.00(-0.91%)
Sep 15, 2025	0.0847	0.0847	0.0753	0.0767	10,484	-0.00(-5.31%)
Sep 12, 2025	0.0824	0.0824	0.0810	0.0810	3,261	+0.00(+3.85%)
Sep 11, 2025	0.0820	0.0820	0.0780	0.0780	25,626	-0.00(-2.01%)
Sep 10, 2025	0.0799	0.0850	0.0796	0.0796	7,814	-0.00(-0.50%)
Sep 09, 2025	0.0790	0.0840	0.0790	0.0800	77,768	+0.00(+0.00%)
Sep 08, 2025	0.0840	0.0890	0.0790	0.0800	5,453	-0.01(-10.91%)
Sep 05, 2025	0.0878	0.0898	0.0792	0.0898	19,481	-0.00(-4.77%)
Sep 04, 2025	0.0943	0.0943	0.0943	0.0943	3,010	+0.00(+0.21%)
Sep 03, 2025	0.0943	0.0946	0.0790	0.0941	8,950	-0.00(-0.63%)
Sep 02, 2025	0.0947	0.0947	0.0900	0.0947	11,120	+0.00(+5.22%)
Aug 29, 2025	0.0880	0.0900	0.0828	0.0900	41,640	+0.00(+2.27%)
Aug 28, 2025	0.0840	0.0880	0.0840	0.0880	765	+0.01(+8.91%)
Aug 27, 2025	0.0808	0.0808	0.0808	0.0808	410	-0.00(-5.61%)
Aug 26, 2025	0.0855	0.0878	0.0830	0.0856	23,676	+0.01(+7.40%)
Aug 25, 2025	0.0792	0.0881	0.0792	0.0797	33,923	+0.00(+0.63%)
Aug 22, 2025	0.0837	0.0854	0.0792	0.0792	13,630	-0.00(-4.35%)
Aug 21, 2025	0.0828	0.0828	0.0828	0.0828	157	+0.00(+0.00%)
Aug 20, 2025	0.0854	0.0881	0.0828	0.0828	7,678	+0.00(+4.55%)
Aug 19, 2025	0.0790	0.0879	0.0790	0.0792	26,670	-0.01(-9.90%)
Aug 18, 2025	0.0836	0.0879	0.0836	0.0879	4,213	+0.01(+11.27%)
Aug 15, 2025	0.0760	0.0833	0.0720	0.0790	141,710	+0.00(+3.95%)
Aug 14, 2025	0.0881	0.0881	0.0760	0.0760	34,821	-0.01(-10.59%)
Aug 13, 2025	0.0826	0.0850	0.0770	0.0850	6,235	+0.01(+10.10%)
Aug 12, 2025	0.0760	0.0820	0.0760	0.0772	7,178	+0.00(+3.49%)
Aug 11, 2025	0.0821	0.0850	0.0746	0.0746	72,358	-0.01(-9.02%)
Aug 08, 2025	0.0820	0.0832	0.0820	0.0820	7,558	-0.00(-3.53%)
Aug 07, 2025	0.0849	0.0850	0.0768	0.0850	48,848	+0.01(+9.96%)
Aug 06, 2025	0.0800	0.0800	0.0773	0.0773	700	-0.00(-3.25%)
Aug 05, 2025	0.0799	0.0799	0.0711	0.0799	12,134	+0.01(+10.06%)
Aug 04, 2025	0.0775	0.0848	0.0703	0.0726	48,756	-0.00(-4.47%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Enzon Pharmaceuticals Inc (OP:ENZN)

Historical Prices

Sections

Services

Contact Information

Follow Us