Italia markets closed

Epizyme, Inc. (EPZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
12,63-0,08 (-0,63%)
Alla chiusura: 4:00PM EDT

12,63 0,00 (0,00%)
Dopo ore: 4:00PM EDT

DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 ago 202012,7412,8612,4112,6312,63569.825
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
05 giu 202017,5618,2217,1117,1817,18770.400
04 giu 202017,4518,1216,8717,1117,11830.300
03 giu 202017,5618,0017,4117,4317,43730.500
02 giu 202017,8017,8016,9317,4617,46744.200
01 giu 202017,6217,7017,0617,1217,12803.900
29 mag 202018,3518,4616,5517,5517,551.053.000
28 mag 202019,0219,2118,3618,4118,41648.100
27 mag 202019,5119,7618,2318,8418,841.040.200
26 mag 202019,1219,7518,8419,0219,02757.400
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
*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