EPZM - Epizyme, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202018,3718,8118,3018,5818,58604.400
21 mag 202018,9918,9918,3718,4718,47514.900
20 mag 202018,5619,0318,3818,9518,95663.300
19 mag 202018,7519,3318,1418,1418,14571.300
18 mag 202018,3319,6218,2818,7518,75893.400
15 mag 202016,9917,7616,5417,7217,72755.000
14 mag 202016,6417,1916,1617,1017,10603.900
13 mag 202017,5518,0016,2817,1217,12725.700
12 mag 202017,8818,5717,3017,5617,56721.800
11 mag 202017,0718,1116,9517,6917,69759.000
08 mag 202018,0418,1117,2017,3117,31534.900
07 mag 202018,0918,0917,3617,7317,73526.900
06 mag 202018,2518,7617,8217,9217,92815.800
05 mag 202017,0218,8116,8018,2718,271.609.600
04 mag 202016,2516,8015,4316,5916,59937.100
01 mag 202016,4116,4115,1915,7515,75598.400
30 apr 202017,7717,7716,4616,4616,46717.400
29 apr 202018,1018,2217,5817,8917,89507.200
28 apr 202017,9517,9517,2317,5717,57482.500
27 apr 202018,2118,5417,3917,4817,48506.900
24 apr 202017,6718,2717,3418,0818,08534.800
23 apr 202018,1918,7017,5317,5617,56428.800
22 apr 202018,2618,2617,6617,9517,95467.100
21 apr 202018,0618,2517,3117,7217,72411.800
20 apr 202017,5519,2317,3218,5118,51773.000
17 apr 202017,7517,9417,1117,6717,67830.500
16 apr 202017,1717,3716,6317,0717,07458.600
15 apr 202017,9817,9816,3817,0017,00878.400
14 apr 202017,8818,5917,5818,4318,43767.400
13 apr 202017,6017,7016,9617,1917,19753.000
09 apr 202017,1117,9616,1417,6617,661.200.700
08 apr 202015,4716,9915,1216,8316,831.226.400
07 apr 202015,7815,9114,9315,0515,051.346.300
06 apr 202014,6515,6014,2615,2815,281.069.100
03 apr 202014,3014,3713,7713,9013,90688.600
02 apr 202013,5914,5313,5014,2614,26751.300
01 apr 202014,5914,9913,5113,6813,681.832.800
31 mar 202016,5016,5014,8915,5115,511.285.800
30 mar 202018,0518,0716,0016,5316,53697.500
27 mar 202016,9318,2216,7417,7817,781.367.600
26 mar 202015,5017,8115,4117,7117,711.326.900
25 mar 202015,2716,5315,0315,1715,171.176.000
24 mar 202016,8117,0415,2416,1416,141.113.400
23 mar 202015,0115,6714,3815,4415,441.128.800
20 mar 202016,2616,4714,7714,9714,971.486.600
19 mar 202016,0517,7315,8116,0216,02868.900
18 mar 202016,9019,3515,5715,6915,691.279.400
17 mar 202015,1918,0014,7517,8817,881.331.900
16 mar 202014,6417,0514,5514,8314,831.258.500
13 mar 202017,0317,6814,1016,8216,821.362.300
12 mar 202016,6017,6016,0016,0116,011.166.200
11 mar 202019,9520,3817,9318,4618,461.135.500
10 mar 202020,8820,9019,5520,5320,531.314.600
09 mar 202019,9320,8819,5120,0020,00956.200
06 mar 202021,9022,6821,2021,6721,67696.800
05 mar 202021,7523,6121,6822,7122,71810.900
04 mar 202021,5922,5521,5222,3022,301.029.400
03 mar 202023,0123,0120,5920,7220,721.024.200
02 mar 202021,6923,2320,8622,9922,991.182.100
28 feb 202019,4421,4619,0021,4321,43952.000
27 feb 202021,0021,3820,0220,4720,47826.700
26 feb 202021,6722,8120,8821,6421,641.037.100
25 feb 202022,1822,9521,0021,4921,491.002.600
24 feb 202021,0022,4420,5521,6421,641.647.300
21 feb 202025,4925,4924,6724,8824,88721.800
20 feb 202025,1425,6024,2625,4825,48577.700
19 feb 202025,2925,9825,0525,1825,18863.700
18 feb 202024,1925,4124,0225,2525,25774.700
14 feb 202022,8324,3922,6524,2624,26951.400
13 feb 202022,5322,9622,1622,2322,23319.200
12 feb 202022,3822,8321,8122,7322,73356.200
11 feb 202022,4722,4721,7422,2222,22428.700
10 feb 202021,3822,7521,3222,2822,28840.500
07 feb 202021,6221,7320,9621,3521,35346.600
06 feb 202021,9122,3021,6721,7821,78378.700
05 feb 202021,8622,2921,6721,8921,89491.200
04 feb 202021,9222,0020,7021,6221,621.242.900
03 feb 202021,1522,0120,9521,3921,39916.800
31 gen 202021,3421,3420,4020,9320,93890.000
30 gen 202022,0322,1921,0021,3221,32846.700
29 gen 202021,9822,5121,4422,2022,20742.500
28 gen 202021,4322,0120,7221,8121,811.087.700
27 gen 202020,3222,4020,2621,3621,361.426.400
24 gen 202024,6725,1322,1222,4022,403.894.200
23 gen 202026,0527,0325,5926,7226,722.165.300
22 gen 202026,3026,5825,4025,5125,511.201.900
21 gen 202027,6727,8225,8626,0226,021.765.600
17 gen 202025,8627,0525,7026,7226,721.255.700
16 gen 202026,4526,5424,9425,5425,541.189.400
15 gen 202025,4926,2525,4126,1526,151.383.800
14 gen 202024,2625,6324,0425,2825,28947.800
13 gen 202023,9924,4723,5124,4124,41716.600
10 gen 202024,3624,9423,8523,9023,901.589.800
09 gen 202024,1324,7923,9624,3424,34706.100
08 gen 202023,4124,1922,5524,0424,041.325.200
07 gen 202024,5425,4523,5323,8023,801.536.100
06 gen 202021,5724,7421,4024,5424,542.791.800
03 gen 202024,4324,9523,7424,5324,531.224.900
02 gen 202025,1325,2623,0024,9024,902.206.300
31 dic 201922,7924,7722,4024,6024,601.375.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità