Enzyme Historical Data

MLN Page 11
Download
Date Close Price change Market cap Trading volume
Dec 5, 2024 $ 21.65
-2.79%
$ 55.18 million $ 60,755
Dec 4, 2024 $ 22.27
+3.28%
$ 56.76 million $ 57,073
Dec 3, 2024 $ 21.56
-0.17%
$ 54.96 million $ 140,631
Dec 2, 2024 $ 21.48
+18.02%
$ 54.74 million $ 865,407
Dec 1, 2024 $ 18.2
-4.23%
$ 46.38 million $ 37,979
Nov 30, 2024 $ 19
+3.54%
$ 48.43 million $ 108,006
Nov 29, 2024 $ 18.35
+1.41%
$ 46.77 million $ 162,058
Nov 28, 2024 $ 18.1
-0.50%
$ 46.12 million $ 71,789
Nov 27, 2024 $ 18.19
+9.74%
$ 46.36 million $ 85,499
Nov 26, 2024 $ 16.57
-1.53%
$ 43.08 million $ 52,088
Nov 25, 2024 $ 16.83
-0.46%
$ 42.9 million $ 79,186
Nov 24, 2024 $ 16.91
+2.37%
$ 43.09 million $ 108,668
Nov 23, 2024 $ 16.52
+3.78%
$ 42.09 million $ 89,628
Nov 22, 2024 $ 15.91
+0.63%
$ 40.56 million $ 41,495
Nov 21, 2024 $ 15.81
+2.42%
$ 40.31 million $ 35,984
Nov 20, 2024 $ 15.48
-3.33%
$ 39.45 million $ 28,943
Nov 19, 2024 $ 16.01
-1.25%
$ 40.81 million $ 17,023
Nov 18, 2024 $ 16.22
+1.75%
$ 41.33 million $ 59,669
Nov 17, 2024 $ 15.94
+4.53%
$ 40.62 million $ 636,623
Nov 16, 2024 $ 15.25
-0.35%
$ 38.86 million $ 73,962
Nov 15, 2024 $ 15.3
+1.66%
$ 38.99 million $ 17,289
Nov 14, 2024 $ 14.91
-2.58%
$ 38 million $ 12,588
Nov 13, 2024 $ 15.45
-3.96%
$ 39.38 million $ 14,478
Nov 12, 2024 $ 16.09
-0.95%
$ 41.01 million $ 13,915
Nov 11, 2024 $ 16.25
-3.93%
$ 41.41 million $ 8,341
Nov 10, 2024 $ 16.91
+3.70%
$ 43.1 million $ 14,709
Nov 9, 2024 $ 16.31
+0.78%
$ 41.56 million $ 8,169
Nov 8, 2024 $ 16.18
+0.91%
$ 41.24 million $ 7,947
Nov 7, 2024 $ 16.09
-2.39%
$ 41.01 million $ 26,099
Nov 6, 2024 $ 16.49
+11.06%
$ 42.02 million $ 8,734
Nov 5, 2024 $ 14.85
+3.39%
$ 37.84 million $ 3,338
Nov 4, 2024 $ 14.36
-3.86%
$ 36.59 million $ 2,121
Nov 3, 2024 $ 14.93
-1.96%
$ 38.06 million $ 4,610
Nov 2, 2024 $ 15.23
-1.57%
$ 38.81 million $ 2,156
Nov 1, 2024 $ 15.47
-1.31%
$ 39.43 million $ 4,501
Oct 31, 2024 $ 15.68
-3.22%
$ 39.95 million $ 6,118
Oct 30, 2024 $ 16.2
-1.06%
$ 41.28 million $ 3,451
Oct 29, 2024 $ 16.37
+0.45%
$ 41.72 million $ 11,440
Oct 28, 2024 $ 16.3
+0.48%
$ 41.54 million $ 11,882
Oct 27, 2024 $ 16.22
+3.12%
$ 41.34 million $ 9,671
Oct 26, 2024 $ 15.73
-0.06%
$ 40.09 million $ 16,763
Oct 25, 2024 $ 15.71
-6.40%
$ 40.04 million $ 8,693
Oct 24, 2024 $ 16.79
-0.68%
$ 42.78 million $ 6,392
Oct 23, 2024 $ 16.9
-5.51%
$ 43.07 million $ 92,080
Oct 22, 2024 $ 17.89
+2.97%
$ 45.58 million $ 27,784
Oct 21, 2024 $ 17.37
-3.08%
$ 44.27 million $ 3,865
Oct 20, 2024 $ 18.33
+6.74%
$ 46.71 million $ 26,875
Oct 19, 2024 $ 17.17
-0.69%
$ 43.76 million $ 3,752
Oct 18, 2024 $ 17.29
+2.71%
$ 44.07 million $ 20,105
Oct 17, 2024 $ 16.83
-1.78%
$ 42.9 million $ 6,123