EPZM - Epizyme, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 avr. 202014,3014,3713,7713,9013,90688 600
02 avr. 202013,5914,5313,5014,2614,26751 300
01 avr. 202014,5914,9913,5113,6813,681 832 800
31 mars 202016,5016,5014,8915,5115,511 285 800
30 mars 202018,0518,0716,0016,5316,53697 500
27 mars 202016,9318,2216,7417,7817,781 367 600
26 mars 202015,5017,8115,4117,7117,711 326 900
25 mars 202015,2716,5315,0315,1715,171 176 000
24 mars 202016,8117,0415,2416,1416,141 113 400
23 mars 202015,0115,6714,3815,4415,441 128 800
20 mars 202016,2616,4714,7714,9714,971 486 600
19 mars 202016,0517,7315,8116,0216,02868 900
18 mars 202016,9019,3515,5715,6915,691 279 400
17 mars 202015,1918,0014,7517,8817,881 331 900
16 mars 202014,6417,0514,5514,8314,831 258 500
13 mars 202017,0317,6814,1016,8216,821 362 300
12 mars 202016,6017,6016,0016,0116,011 166 200
11 mars 202019,9520,3817,9318,4618,461 135 500
10 mars 202020,8820,9019,5520,5320,531 314 600
09 mars 202019,9320,8819,5120,0020,00956 200
06 mars 202021,9022,6821,2021,6721,67696 800
05 mars 202021,7523,6121,6822,7122,71810 900
04 mars 202021,5922,5521,5222,3022,301 029 400
03 mars 202023,0123,0120,5920,7220,721 024 200
02 mars 202021,6923,2320,8622,9922,991 182 100
28 févr. 202019,4421,4619,0021,4321,43952 000
27 févr. 202021,0021,3820,0220,4720,47826 700
26 févr. 202021,6722,8120,8821,6421,641 037 100
25 févr. 202022,1822,9521,0021,4921,491 002 600
24 févr. 202021,0022,4420,5521,6421,641 647 300
21 févr. 202025,4925,4924,6724,8824,88721 800
20 févr. 202025,1425,6024,2625,4825,48577 700
19 févr. 202025,2925,9825,0525,1825,18863 700
18 févr. 202024,1925,4124,0225,2525,25774 700
14 févr. 202022,8324,3922,6524,2624,26951 400
13 févr. 202022,5322,9622,1622,2322,23319 200
12 févr. 202022,3822,8321,8122,7322,73356 200
11 févr. 202022,4722,4721,7422,2222,22428 700
10 févr. 202021,3822,7521,3222,2822,28840 500
07 févr. 202021,6221,7320,9621,3521,35346 600
06 févr. 202021,9122,3021,6721,7821,78378 700
05 févr. 202021,8622,2921,6721,8921,89491 200
04 févr. 202021,9222,0020,7021,6221,621 242 900
03 févr. 202021,1522,0120,9521,3921,39916 800
31 janv. 202021,3421,3420,4020,9320,93890 000
30 janv. 202022,0322,1921,0021,3221,32846 700
29 janv. 202021,9822,5121,4422,2022,20742 500
28 janv. 202021,4322,0120,7221,8121,811 087 700
27 janv. 202020,3222,4020,2621,3621,361 426 400
24 janv. 202024,6725,1322,1222,4022,403 894 200
23 janv. 202026,0527,0325,5926,7226,722 165 300
22 janv. 202026,3026,5825,4025,5125,511 201 900
21 janv. 202027,6727,8225,8626,0226,021 765 600
17 janv. 202025,8627,0525,7026,7226,721 255 700
16 janv. 202026,4526,5424,9425,5425,541 189 400
15 janv. 202025,4926,2525,4126,1526,151 383 800
14 janv. 202024,2625,6324,0425,2825,28947 800
13 janv. 202023,9924,4723,5124,4124,41716 600
10 janv. 202024,3624,9423,8523,9023,901 589 800
09 janv. 202024,1324,7923,9624,3424,34706 100
08 janv. 202023,4124,1922,5524,0424,041 325 200
07 janv. 202024,5425,4523,5323,8023,801 536 100
06 janv. 202021,5724,7421,4024,5424,542 791 800
03 janv. 202024,4324,9523,7424,5324,531 224 900
02 janv. 202025,1325,2623,0024,9024,902 206 300
31 déc. 201922,7924,7722,4024,6024,601 375 200
30 déc. 201923,0323,2621,6022,6622,661 822 800
27 déc. 201921,2122,7521,0222,6222,621 087 900
26 déc. 201921,3321,9021,0021,4521,45529 200
24 déc. 201920,4221,3820,0221,3321,33307 900
23 déc. 201920,6821,0819,5520,5820,581 313 700
20 déc. 201919,6820,7919,1620,6820,681 748 700
19 déc. 201920,2720,4418,7219,5919,591 507 200
18 déc. 201918,1925,0018,1920,1020,102 700 600
17 déc. 201918,5318,7117,8718,1918,19928 500
16 déc. 201916,4118,4516,2018,3418,341 105 400
13 déc. 201917,5618,0617,5017,7117,71553 900
12 déc. 201917,9818,3717,6917,8117,81609 900
11 déc. 201918,9219,0718,0218,1018,10553 400
10 déc. 201918,5519,1118,3918,8118,811 318 500
09 déc. 201918,1819,3017,8218,5918,591 817 000
06 déc. 201916,4118,4016,3018,2218,222 446 700
05 déc. 201915,8115,8415,1215,3015,30485 200
04 déc. 201915,8316,0815,5715,8115,81528 500
03 déc. 201915,6716,0815,4815,9015,901 040 900
02 déc. 201916,5216,5215,0015,7615,761 288 300
29 nov. 201916,5616,8016,3516,5216,52311 700
27 nov. 201916,6916,8416,4116,6316,63937 100
26 nov. 201916,8116,9816,5016,6116,61528 300
25 nov. 201916,4217,0016,4216,8116,81741 000
22 nov. 201916,6216,9916,3016,4216,42659 400
21 nov. 201916,5916,7916,2316,5916,59341 600
20 nov. 201915,9916,7415,7716,6616,66916 000
19 nov. 201915,5016,1815,4016,0416,04790 900
18 nov. 201915,4015,5015,2115,4215,42748 300
15 nov. 201915,3815,4915,1115,3615,36261 800
14 nov. 201915,2215,4315,0015,2615,26338 600
13 nov. 201914,8315,3114,7015,2615,26275 000
12 nov. 201914,8715,1214,7115,0315,03450 800
11 nov. 201915,0915,2514,5114,8614,86515 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages