ENZC | Enzolytics | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Enzolytics (ENZC)

OTC

$0.0005+$0.0001 (+25.00%)

Price as of Oct 02, 2026

$2.4M
Market Cap
66.67%
1-Year Change
Biotechnology
Industry

1 Month
-16.67%

Low Price$0.0003

High Price$0.0005
3 Months
-44.44%

Low Price$0.0003

High Price$0.0009
1 Year
+66.67%

Low Price$0.0002

High Price$0.001

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	0.0004	0.0005	0.0004	0.0005	+25.00%	853,125
10/01/2026	0.0003	0.0005	0.0003	0.0004	0.00%	231,283
09/30/2026	0.0004	0.0005	0.0004	0.0004	0.00%	5,529,365
09/29/2026	0.0004	0.0005	0.0004	0.0004	-11.11%	4,453,625
09/28/2026	0.0004	0.0005	0.0004	0.0005	-10.00%	4,239,331
09/25/2026	0.0004	0.0005	0.0004	0.0005	+25.00%	639,351
09/24/2026	0.0004	0.0005	0.0004	0.0004	-20.00%	4,647,849
09/23/2026	0.0003	0.0005	0.0003	0.0005	+66.67%	11,518,007
09/22/2026	0.0003	0.0004	0.0003	0.0003	-40.00%	16,519,398
09/21/2026	0.0005	0.0005	0.0004	0.0005	0.00%	1,431,033
09/18/2026	0.0004	0.0005	0.0003	0.0005	0.00%	5,903,031
09/17/2026	0.0004	0.0005	0.0004	0.0005	+25.00%	426,764
09/16/2026	0.0004	0.0005	0.0004	0.0004	0.00%	118,420
09/15/2026	0.0004	0.0005	0.0003	0.0004	0.00%	23,178,775
09/14/2026	0.0004	0.0005	0.0004	0.0004	0.00%	3,539,335
09/11/2026	0.0004	0.0005	0.0004	0.0004	-20.00%	2,929,632
09/10/2026	0.0005	0.0005	0.0004	0.0005	0.00%	873,703
09/09/2026	0.0005	0.0005	0.0004	0.0005	0.00%	761,398
09/08/2026	0.0004	0.0005	0.0004	0.0005	0.00%	6,124,957
09/04/2026	0.0005	0.0006	0.0004	0.0005	0.00%	23,165,955
09/03/2026	0.0006	0.0006	0.0004	0.0005	-16.67%	5,646,480
09/02/2026	0.0004	0.0006	0.0004	0.0006	0.00%	2,256,718
09/01/2026	0.0005	0.0006	0.0004	0.0006	0.00%	4,270,530
08/31/2026	0.0005	0.0006	0.0005	0.0006	0.00%	331,904
08/28/2026	0.0006	0.0006	0.0005	0.0006	0.00%	1,004,751
08/27/2026	0.0006	0.0007	0.0005	0.0006	0.00%	2,782,416
08/26/2026	0.0006	0.0007	0.0005	0.0006	0.00%	518,950
08/25/2026	0.0006	0.0007	0.0005	0.0006	0.00%	2,016,058
08/24/2026	0.0004	0.0007	0.0004	0.0006	0.00%	214,033
08/21/2026	0.0005	0.0007	0.0005	0.0006	0.00%	752,588
08/20/2026	0.0007	0.0007	0.0006	0.0006	-14.29%	899,444
08/19/2026	0.0005	0.0007	0.0005	0.0007	0.00%	916,634
08/18/2026	0.0005	0.0007	0.0005	0.0007	+16.67%	504,147
08/17/2026	0.0006	0.0007	0.0006	0.0006	0.00%	912,570
08/14/2026	0.0007	0.0007	0.0006	0.0006	-14.29%	1,877,006
08/13/2026	0.0006	0.0007	0.0004	0.0007	+27.27%	2,317,854
08/12/2026	0.0004	0.0006	0.0004	0.0006	+10.00%	1,605,360
08/11/2026	0.0006	0.0006	0.0005	0.0005	0.00%	526,272
08/10/2026	0.0005	0.0006	0.0005	0.0005	0.00%	3,646,708
08/07/2026	0.0004	0.0005	0.0004	0.0005	+25.00%	1,974,202
08/06/2026	0.0005	0.0006	0.0003	0.0004	-20.00%	2,439,685
08/05/2026	0.0005	0.0006	0.0005	0.0005	0.00%	193,766
08/04/2026	0.0005	0.0006	0.0005	0.0005	-16.67%	4,471,027
08/03/2026	0.0005	0.0006	0.0005	0.0006	0.00%	5,306,533
07/31/2026	0.0006	0.0006	0.0005	0.0006	+9.09%	1,257,316
07/30/2026	0.0005	0.0006	0.0005	0.0006	-8.33%	4,292,099
07/29/2026	0.0005	0.0006	0.0005	0.0006	0.00%	2,116,582
07/28/2026	0.0005	0.0007	0.0005	0.0006	0.00%	1,025,127
07/27/2026	0.0005	0.0007	0.0005	0.0006	0.00%	1,290,669
07/24/2026	0.0005	0.0007	0.0005	0.0006	0.00%	316,147
07/23/2026	0.0005	0.0007	0.0005	0.0006	0.00%	250,524
07/22/2026	0.0006	0.0007	0.0005	0.0006	0.00%	1,849,619
07/21/2026	0.0006	0.0007	0.0006	0.0006	-14.29%	1,395,714
07/20/2026	0.0006	0.0008	0.0006	0.0007	+16.67%	2,998,933
07/17/2026	0.0006	0.0007	0.0006	0.0006	0.00%	1,303,915
07/16/2026	0.0006	0.0007	0.0006	0.0006	0.00%	3,377,988
07/15/2026	0.0006	0.0007	0.0006	0.0006	-14.29%	7,510,438
07/14/2026	0.0006	0.0007	0.0006	0.0007	0.00%	770,371
07/13/2026	0.0006	0.0008	0.0006	0.0007	0.00%	2,219,118
07/10/2026	0.0008	0.0008	0.0007	0.0007	-12.50%	1,124,314
07/09/2026	0.0007	0.0008	0.0007	0.0008	+14.29%	10,779,033
07/08/2026	0.0007	0.0008	0.0007	0.0007	-12.50%	2,900,870
07/07/2026	0.0008	0.0009	0.0007	0.0008	-11.11%	4,155,393
07/06/2026	0.0009	0.0009	0.0007	0.0009	0.00%	6,499,442
07/02/2026	0.0008	0.0009	0.0007	0.0009	-10.00%	14,922,276
07/01/2026	0.0009	0.001	0.0007	0.001	0.00%	7,037,661
06/30/2026	0.0008	0.001	0.0007	0.001	0.00%	2,434,488
06/29/2026	0.0009	0.001	0.0008	0.001	0.00%	4,383,503
06/26/2026	0.001	0.001	0.0008	0.001	0.00%	3,498,279
06/25/2026	0.0009	0.001	0.0009	0.001	-9.09%	9,717,668
06/24/2026	0.001	0.001	0.0009	0.001	+10.00%	6,938,635
06/23/2026	0.0009	0.001	0.0009	0.001	0.00%	5,144,783
06/22/2026	0.0009	0.001	0.0009	0.001	0.00%	3,532,778
06/18/2026	0.0009	0.001	0.0008	0.001	0.00%	10,259,757
06/17/2026	0.0009	0.001	0.0009	0.001	0.00%	5,858,812
06/16/2026	0.0009	0.001	0.0008	0.001	+11.11%	10,797,308
06/15/2026	0.001	0.001	0.0008	0.0009	+12.50%	5,054,699
06/12/2026	0.0008	0.0009	0.0007	0.0008	0.00%	16,803,585
06/11/2026	0.0008	0.0009	0.0007	0.0008	-11.11%	10,529,947
06/10/2026	0.001	0.001	0.0008	0.0009	-10.00%	16,030,716
06/09/2026	0.001	0.001	0.001	0.001	-16.67%	26,946,475
06/08/2026	0.001	0.001	0.001	0.001	+20.00%	29,232,276
06/05/2026	0.0008	0.001	0.0008	0.001	+11.11%	18,713,736
06/04/2026	0.001	0.001	0.0008	0.0009	-5.26%	10,061,799
06/03/2026	0.0008	0.001	0.0006	0.0010	+18.75%	112,538,260
06/02/2026	0.0006	0.0008	0.0006	0.0008	+33.33%	27,893,519
06/01/2026	0.0006	0.0007	0.0006	0.0006	-14.29%	4,100,859
05/29/2026	0.0007	0.0007	0.0005	0.0007	0.00%	10,353,296
05/28/2026	0.0006	0.0007	0.0005	0.0007	0.00%	10,327,218
05/27/2026	0.0007	0.0007	0.0005	0.0007	0.00%	329,874
05/26/2026	0.0005	0.0007	0.0005	0.0007	+40.00%	6,293,531
05/22/2026	0.0004	0.0007	0.0004	0.0005	-16.67%	2,426,446
05/21/2026	0.0006	0.0006	0.0005	0.0006	0.00%	1,072,836
05/20/2026	0.0005	0.0007	0.0005	0.0006	+20.00%	4,502,263
05/19/2026	0.0005	0.0007	0.0004	0.0005	-16.67%	6,691,264
05/18/2026	0.0006	0.0006	0.0005	0.0006	+9.09%	5,828,879
05/15/2026	0.0007	0.0007	0.0004	0.0006	-8.33%	2,209,888
05/14/2026	0.0004	0.0006	0.0004	0.0006	0.00%	2,525,961
05/13/2026	0.0004	0.0006	0.0004	0.0006	+20.00%	16,325,443
05/12/2026	0.0007	0.0007	0.0004	0.0005	-16.67%	76,626,948