EPZM - Epizyme, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 nov 201914,8715,1214,7115,0315,03450.800
11 nov 201915,0915,2514,5114,8614,86515.300
08 nov 201914,3915,2013,9515,1815,18722.500
07 nov 201913,6114,4213,6114,4014,40748.400
06 nov 201914,7115,1213,3913,5113,511.175.600
05 nov 201913,0814,7613,0014,7614,761.823.300
04 nov 201912,4113,3012,2612,4612,461.332.700
01 nov 201911,6312,0411,5411,8511,851.094.600
31 ott 201911,6611,8511,3011,5111,511.086.100
30 ott 201910,7411,5910,7011,5611,561.903.100
29 ott 201911,1011,1510,5110,5510,55319.600
28 ott 201910,6111,2410,6111,0611,06294.500
25 ott 201910,9811,1410,5410,6010,60555.700
24 ott 201910,9211,1010,7311,0011,00350.900
23 ott 201910,8010,9210,7110,8510,85237.000
22 ott 201910,8511,0410,7410,8410,84309.400
21 ott 201910,4710,7610,3710,7410,74313.400
18 ott 201910,4010,5510,2910,3410,34285.200
17 ott 201910,3210,5710,3110,4710,47280.000
16 ott 201910,2710,5510,2510,2710,27236.200
15 ott 201910,0610,279,8810,2710,27375.100
14 ott 20199,9710,289,9610,0110,01340.300
11 ott 201910,1110,319,9810,0310,03876.300
10 ott 20199,8210,149,779,989,98489.500
09 ott 201910,2410,449,749,779,77420.200
08 ott 201910,1910,399,9110,1010,10372.800
07 ott 201910,8511,0010,2810,3210,32579.100
04 ott 201910,8311,0310,5210,8810,88453.400
03 ott 201910,3110,9610,2810,7810,78634.000
02 ott 20199,9410,409,8110,3310,33793.600
01 ott 201910,4110,679,909,999,99991.300
30 set 201910,2310,429,8910,3210,32615.700
27 set 201910,2310,6210,0510,1710,17462.900
26 set 201910,7610,8310,2310,2510,25542.800
25 set 201910,6911,0010,5010,7810,78478.400
24 set 201911,1411,1410,5010,6810,68659.200
23 set 201911,0311,4111,0311,0911,09551.000
20 set 201911,1111,3210,8511,0611,061.437.900
19 set 201911,7611,8811,1011,1511,15877.300
18 set 201911,7311,9111,3311,7411,741.141.800
17 set 201912,0612,4811,6911,7311,73951.600
16 set 201911,8812,3911,8812,1912,19953.000
13 set 201912,2112,5811,9611,9611,961.739.000
12 set 201913,0013,1011,8912,1412,141.444.100
11 set 201912,9613,1012,4013,0013,00762.600
10 set 201913,0413,3712,9413,0213,02642.100
09 set 201913,1313,4012,8613,1213,12343.100
06 set 201913,0013,5612,8113,0413,04526.700
05 set 201912,6512,9912,3812,9912,99538.000
04 set 201912,6712,7612,0712,5512,55539.700
03 set 201912,7713,3312,5312,5412,54662.400
30 ago 201913,5113,6012,7812,9712,97309.400
29 ago 201912,9413,7112,8013,4913,49418.500
28 ago 201912,3512,7712,2212,7512,75361.900
27 ago 201913,0513,1611,7912,3512,35889.100
26 ago 201913,1013,1012,7312,9312,93388.500
23 ago 201913,1713,4112,7312,8612,86487.000
22 ago 201913,5713,6013,0213,2813,28499.100
21 ago 201913,6313,8313,2813,5813,58493.900
20 ago 201913,8813,9613,3013,5113,51363.100
19 ago 201913,7414,2013,4113,8613,86573.700
16 ago 201912,9913,7312,8213,7213,72498.600
15 ago 201912,7712,9612,5012,8312,83523.000
14 ago 201912,4412,9811,8612,7712,77570.400
13 ago 201911,7212,7911,7212,7412,74527.400
12 ago 201911,5211,8611,2411,8111,81613.800
09 ago 201911,9212,4311,3511,5011,50524.800
08 ago 201911,9212,2811,7112,1912,19403.700
07 ago 201911,6312,0011,2311,9011,90593.600
06 ago 201911,2311,8211,2211,7411,74747.000
05 ago 201912,0512,1211,2211,2411,24770.400
02 ago 201912,9513,0512,1512,2012,20452.200
01 ago 201913,1713,4212,8113,0213,02572.700
31 lug 201913,5613,7913,2613,2613,26575.500
30 lug 201913,0013,6112,9013,6013,60567.100
29 lug 201913,3913,5012,8713,1513,15517.200
26 lug 201913,6513,7213,0013,4113,41666.000
25 lug 201913,5013,8912,0913,5013,501.934.000
24 lug 201912,7513,6312,7013,6213,62807.000
23 lug 201913,1413,1412,6112,8312,83660.100
22 lug 201912,7213,1512,6613,1113,11266.200
19 lug 201912,7712,8912,3412,7312,73505.200
18 lug 201912,4712,9212,3312,7812,78583.400
17 lug 201912,9312,9512,4612,5712,57597.200
16 lug 201913,6413,6412,9212,9312,93571.400
15 lug 201913,7413,7413,3813,6513,65457.800
12 lug 201913,5213,8413,3013,7213,72463.800
11 lug 201913,8513,8513,2013,5413,54490.400
10 lug 201913,8914,0713,6013,8213,82929.900
09 lug 201913,3113,9913,2213,7513,75475.400
08 lug 201913,2813,4613,0113,3313,33734.900
05 lug 201913,7013,7413,2513,3613,36439.400
03 lug 201913,2913,8213,2213,7913,79510.700
02 lug 201913,0013,2712,5413,1213,12716.400
01 lug 201912,7813,2212,7112,9612,961.070.200
28 giu 201912,1812,6211,9512,5512,553.465.200
27 giu 201912,8312,9612,1212,2012,201.323.200
26 giu 201913,3213,7112,5812,8512,851.114.100
25 giu 201914,9214,9213,1513,2913,292.066.900
24 giu 201915,0016,5914,9115,1215,121.792.300
*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