Italia markets open in 1 hour 24 minutes

Epizyme, Inc. (EPZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
12,96+0,33 (+2,61%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 ott 202012,5713,1312,4012,9612,96572.000
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
26 ago 202012,7612,8112,0712,2412,24533.800
25 ago 202012,8013,0012,6412,8312,83431.600
24 ago 202012,5512,8412,2412,8112,81728.500
21 ago 202012,8312,8812,4012,5012,50366.800
20 ago 202012,5513,1012,4412,8812,88973.800
19 ago 202012,2012,8211,9612,6412,641.300.800
18 ago 202012,5412,5611,9112,1312,131.162.800
17 ago 202012,5212,8212,4612,5412,54824.900
14 ago 202012,7412,8612,4112,6312,63573.100
13 ago 202012,7012,9512,5612,7112,71733.500
12 ago 202012,5512,9912,5512,7412,741.051.800
11 ago 202012,8413,0612,6112,6912,69828.900
10 ago 202012,8513,1212,6212,7112,71622.400
07 ago 202012,7813,0112,5012,8712,87712.100
06 ago 202012,9613,1012,7412,8412,84829.700
05 ago 202012,3713,3512,3413,0313,031.613.700
04 ago 202014,1714,3712,2912,3012,303.190.600
03 ago 202013,9214,5613,5114,3714,371.313.400
31 lug 202013,9514,0213,5913,8413,841.506.700
30 lug 202013,8014,2513,5214,0114,01787.100
29 lug 202014,5714,7413,9413,9813,98740.000
28 lug 202014,7914,8514,2814,4714,47545.700
27 lug 202014,2414,9314,2214,8114,81647.200
24 lug 202013,9314,6113,7514,3314,33832.200
23 lug 202014,6014,7614,0314,1814,18741.000
22 lug 202014,6114,8014,2514,6614,661.107.500
21 lug 202014,9515,2414,2214,6914,691.500.200
20 lug 202014,2714,6813,8514,6314,63894.000
17 lug 202014,6014,8314,2414,2714,27966.300
16 lug 202014,7214,7314,2714,6214,62724.700
15 lug 202014,9915,3614,7914,8914,89746.700
14 lug 202014,9915,1514,4814,7914,791.241.300
13 lug 202015,2716,1314,8714,9714,971.156.300
10 lug 202015,1015,2114,7515,1615,16866.600
09 lug 202016,1116,2615,0115,1715,171.233.200
08 lug 202016,2116,2915,8316,2516,25660.200
07 lug 202015,6916,6815,5716,1316,13782.000
06 lug 202015,9015,9615,6115,8115,81736.500
02 lug 202015,9816,1015,5115,8215,82738.600
01 lug 202016,1316,4915,6515,8115,811.187.200
30 giu 202016,2416,7315,8116,0616,06717.000
29 giu 202016,0817,3715,8616,2516,251.617.900
26 giu 202016,1516,3215,3115,5115,512.866.000
25 giu 202016,4216,5416,0616,5216,521.216.200
24 giu 202018,0618,3216,4216,4716,471.439.000
23 giu 202018,1919,2018,0918,3318,331.750.400
22 giu 202018,5018,7017,2418,2018,202.036.600
19 giu 202019,7919,9217,8518,8418,848.146.500
18 giu 202019,7022,0018,0220,4620,466.255.900
17 giu 202019,2519,7518,8619,5219,52864.900
16 giu 202019,9120,4818,8519,3019,301.295.900
15 giu 202017,1619,6016,8419,3719,371.399.200
12 giu 202017,4617,5916,1817,3517,351.404.800
11 giu 202017,4918,2517,0317,0517,051.328.200
10 giu 202017,8818,6417,8518,3018,30930.900
09 giu 202017,2518,1017,1617,8017,80720.900
08 giu 202017,5617,6417,0017,3717,37936.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...