Italia markets close in 7 hours 16 minutes

Epizyme, Inc. (EPZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
12,25+0,44 (+3,73%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 gen 202111,9012,6911,6112,2512,251.348.800
19 gen 202111,8011,9911,4811,8111,81521.100
15 gen 202111,9112,2411,7011,7311,73431.300
14 gen 202111,6211,9911,5511,9611,96657.900
13 gen 202112,1512,1511,4911,5311,53752.200
12 gen 202112,1512,3511,9412,1512,15543.100
11 gen 202112,2712,4111,7912,0812,08463.200
08 gen 202111,9812,5511,9512,3212,32623.400
07 gen 202111,7212,3711,6911,9911,99640.600
06 gen 202111,5211,9511,2211,6711,67966.400
05 gen 202110,7712,1610,6711,5711,571.956.700
04 gen 202110,8911,0210,6210,7110,71725.400
31 dic 202011,5011,5010,8410,8610,861.109.400
30 dic 202011,5511,8311,5011,5711,57974.200
29 dic 202011,8511,8811,4711,4911,49980.300
28 dic 202011,9712,2211,7711,7811,781.231.700
24 dic 202011,6412,0711,6011,7511,75349.700
23 dic 202012,1312,1711,7611,8111,81623.500
22 dic 202012,0512,3511,7612,0112,013.924.700
21 dic 202011,9012,1711,4212,0612,061.878.900
18 dic 202012,8613,1012,2012,3912,393.008.600
17 dic 202012,5012,7512,1512,7412,74733.800
16 dic 202013,1213,1212,4412,5012,50620.100
15 dic 202013,2113,2112,5013,0113,01764.100
14 dic 202012,7413,3012,5213,0513,051.092.100
11 dic 202012,4012,7312,2012,5012,50718.400
10 dic 202012,1012,7011,9312,3212,32711.300
09 dic 202012,4912,7211,9712,1012,10913.200
08 dic 202012,1512,5511,9512,4712,47928.000
07 dic 202013,2013,3112,1312,2012,201.406.700
04 dic 202013,0813,3712,8113,0913,09676.800
03 dic 202013,5413,5812,8813,0013,001.004.800
02 dic 202013,2813,7613,1813,3813,381.079.300
01 dic 202014,1614,3013,1713,3113,31935.700
30 nov 202013,8113,9512,6313,7413,741.891.500
27 nov 202012,0312,2511,8712,1312,13300.700
25 nov 202011,8412,0511,7611,8511,85446.600
24 nov 202011,4412,2211,3911,8011,80742.000
23 nov 202011,5211,6811,2711,4111,41823.700
20 nov 202011,1611,4711,0811,3211,32561.300
19 nov 202011,2611,5311,0611,3211,32654.900
18 nov 202011,5412,0011,2811,2811,281.085.200
17 nov 202011,8011,8411,3711,5111,51605.300
16 nov 202012,2412,2411,5211,8511,85772.300
13 nov 202011,6612,0011,4611,7911,791.186.700
12 nov 202011,6811,7711,1011,2311,23782.600
11 nov 202012,2512,4511,6411,7511,75745.300
10 nov 202011,9112,3911,3512,1812,181.134.700
09 nov 202010,7511,8410,7111,4511,451.949.900
06 nov 202010,4811,379,9010,3410,343.970.700
05 nov 202013,0013,6912,7613,5513,55687.800
04 nov 202012,7013,8112,7013,1013,10754.900
03 nov 202012,7412,9512,4112,7812,78640.500
02 nov 202012,5612,8212,2312,5312,53560.300
30 ott 202012,4612,6511,8012,3612,36746.800
29 ott 202012,4012,8112,1912,6212,62686.900
28 ott 202012,6012,7412,2012,4212,42518.600
27 ott 202012,5713,1312,4012,9612,96592.800
26 ott 202013,2413,3912,5812,6312,63798.500
23 ott 202013,7013,8113,1313,3213,32824.700
22 ott 202013,4413,7413,1013,5713,57798.700
21 ott 202013,7113,9713,2913,4013,401.530.000
20 ott 202013,8514,1013,6813,7713,771.395.800
19 ott 202013,4813,8513,3513,6913,691.474.700
16 ott 202012,8613,4812,8213,3813,38825.100
15 ott 202012,5313,1612,4813,0513,05530.600
14 ott 202012,5012,9412,4212,7912,79881.400
13 ott 202012,3712,6712,2612,4812,48392.800
12 ott 202012,5312,8912,3512,4612,46519.500
09 ott 202012,5212,8912,2512,4512,45561.000
08 ott 202012,7312,8512,3012,4912,49485.000
07 ott 202012,1812,6512,1812,6112,61508.800
06 ott 202012,4712,6111,9412,0612,061.006.800
05 ott 202011,2512,3311,2512,1912,191.527.300
02 ott 202011,3011,7811,0311,0311,03586.500
01 ott 202012,0012,1011,3011,5111,511.002.200
30 set 202012,0912,2011,7711,9311,93982.200
29 set 202012,1912,3611,9012,0312,03678.400
28 set 202012,0012,2211,7512,1712,17589.000
25 set 202011,6812,1111,6111,9411,94737.000
24 set 202011,9512,0611,5211,7311,73681.500
23 set 202012,6512,8411,9211,9411,94574.500
22 set 202012,8113,0212,2112,6612,661.236.400
21 set 202013,0013,0412,0312,8112,811.510.400
18 set 202013,0013,5912,9713,2613,262.854.900
17 set 202012,5913,2712,5713,1213,12825.000
16 set 202012,6513,0812,5212,7612,761.018.800
15 set 202013,1413,2512,5012,5612,56808.900
14 set 202012,2713,4812,2313,0213,021.559.000
11 set 202012,3112,3811,8112,0012,00624.600
10 set 202012,7213,0312,0512,1412,14855.600
09 set 202012,8513,0212,6012,7012,70496.600
08 set 202012,6213,1212,4412,6712,67770.500
04 set 202012,8212,9812,2312,7812,78524.000
03 set 202013,1013,2812,4812,6412,64619.500
02 set 202012,8813,1812,4213,1113,11716.200
01 set 202012,8613,0112,4712,7912,791.050.900
31 ago 202012,6613,2812,3513,0013,00907.300
28 ago 202012,3012,6112,0912,5712,57590.100
27 ago 202012,2612,2811,9212,1612,16405.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...