Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Epizyme Inc (NQ: EPZM )

1.470 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 11, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 1.060 1.230 5,399,298 +0.17(+16.04%)
Jan 28, 2022 1.060 1.140 1.040 1.060 6,842,834 +0.00(+0.00%)
Jan 27, 2022 1.270 1.330 1.015 1.060 24,551,762 -0.84(-44.21%)
Jan 26, 2022 2.020 2.090 1.880 1.900 1,402,078 -0.11(-5.47%)
Jan 25, 2022 2.000 2.070 1.907 2.010 767,101 -0.01(-0.50%)
Jan 24, 2022 2.030 2.060 1.840 2.020 1,226,639 -0.05(-2.42%)
Jan 21, 2022 2.170 2.210 2.040 2.070 954,002 -0.12(-5.48%)
Jan 20, 2022 2.100 2.310 2.080 2.190 1,281,183 +0.09(+4.29%)
Jan 19, 2022 2.070 2.175 2.035 2.100 2,977,087 +0.03(+1.45%)
Jan 18, 2022 2.160 2.205 2.060 2.070 1,302,349 -0.10(-4.61%)
Jan 14, 2022 2.170 0 -0.03(-1.36%)
Jan 13, 2022 2.230 2.290 2.190 2.200 1,295,754 -0.04(-1.79%)
Jan 12, 2022 2.470 2.470 2.240 2.240 1,326,651 -0.21(-8.57%)
Jan 11, 2022 2.450 2.535 2.395 2.450 1,637,245 +0.04(+1.66%)
Jan 10, 2022 2.270 2.430 2.220 2.410 1,539,064 +0.16(+7.11%)
Jan 07, 2022 2.230 2.310 2.200 2.250 876,843 -0.01(-0.44%)
Jan 06, 2022 2.300 2.310 2.160 2.260 1,114,060 -0.02(-0.88%)
Jan 05, 2022 2.440 2.450 2.265 2.280 1,033,666 -0.19(-7.69%)
Jan 04, 2022 2.730 2.750 2.420 2.470 1,307,374 -0.21(-7.84%)
Jan 03, 2022 2.540 2.690 2.510 2.680 1,206,010 +0.18(+7.20%)
Dec 31, 2021 2.630 2.650 2.495 2.500 1,213,724 -0.15(-5.66%)
Dec 30, 2021 2.530 2.785 2.530 2.650 1,071,164 +0.10(+3.92%)
Dec 29, 2021 2.560 2.620 2.510 2.550 1,111,885 -0.05(-1.92%)
Dec 28, 2021 2.700 2.745 2.585 2.600 1,117,112 -0.09(-3.35%)
Dec 27, 2021 3.010 3.050 2.680 2.690 1,620,006 -0.34(-11.22%)
Dec 23, 2021 3.060 3.160 3.010 3.030 1,581,771 +0.01(+0.33%)
Dec 22, 2021 3.100 3.140 3.020 3.020 1,308,070 -0.09(-2.89%)
Dec 21, 2021 3.130 3.230 3.000 3.110 1,899,860 +0.00(+0.00%)
Dec 20, 2021 3.060 3.185 2.945 3.110 2,471,924 +0.04(+1.30%)
Dec 17, 2021 2.950 3.200 2.945 3.070 14,085,640 +0.11(+3.72%)
Dec 16, 2021 3.000 3.070 2.850 2.960 3,111,519 +0.00(+0.00%)
Dec 15, 2021 2.900 2.980 2.700 2.960 3,273,643 +0.08(+2.78%)
Dec 14, 2021 2.940 2.950 2.740 2.880 2,121,197 -0.09(-3.03%)
Dec 13, 2021 2.750 3.010 2.660 2.970 2,795,628 +0.20(+7.22%)
Dec 10, 2021 2.910 2.910 2.740 2.770 1,853,982 -0.13(-4.48%)
Dec 09, 2021 3.160 3.195 2.890 2.900 1,165,760 -0.22(-7.05%)
Dec 08, 2021 3.090 3.160 3.010 3.120 1,524,831 +0.00(+0.00%)
Dec 07, 2021 3.200 3.300 3.060 3.120 1,399,797 -0.01(-0.32%)
Dec 06, 2021 2.960 3.195 2.850 3.130 1,675,612 +0.20(+6.83%)
Dec 03, 2021 3.140 3.170 2.910 2.930 2,300,784 -0.17(-5.48%)
Dec 02, 2021 2.950 3.125 2.830 3.100 2,096,474 +0.18(+5.98%)
Dec 01, 2021 3.340 3.380 2.920 2.925 3,541,757 -0.35(-10.55%)
Nov 30, 2021 3.150 3.340 3.125 3.270 8,300,590 +0.07(+2.19%)
Nov 29, 2021 3.410 3.470 3.190 3.200 1,152,580 -0.17(-5.04%)
Nov 26, 2021 3.600 3.600 3.300 3.370 1,002,616 -0.25(-6.91%)
Nov 24, 2021 3.570 3.675 3.450 3.620 687,304 +0.03(+0.84%)
Nov 23, 2021 3.560 3.670 3.370 3.590 1,195,539 +0.11(+3.16%)
Nov 22, 2021 3.580 3.661 3.480 3.480 1,364,810 -0.19(-5.18%)
Nov 19, 2021 3.820 3.900 3.645 3.670 993,026 -0.16(-4.18%)
Nov 18, 2021 4.160 3.885 3.815 3.830 1,670,147 -0.27(-6.59%)
Nov 17, 2021 4.320 4.505 4.070 4.100 1,149,255 -0.17(-3.98%)
Nov 16, 2021 4.280 4.350 4.150 4.270 982,123 -0.06(-1.39%)
Nov 15, 2021 4.480 4.550 4.320 4.330 800,215 -0.17(-3.78%)
Nov 12, 2021 4.710 4.720 4.440 4.500 793,013 -0.16(-3.43%)
Nov 11, 2021 4.810 4.875 4.650 4.660 940,409 -0.17(-3.52%)
Nov 10, 2021 4.730 4.830 740,001 -0.02(-0.41%)
Nov 09, 2021 4.800 5.140 4.760 4.850 908,532 -0.13(-2.61%)
Nov 08, 2021 4.870 5.000 4.750 4.980 947,569 +0.05(+1.01%)
Nov 05, 2021 4.775 4.990 4.660 4.930 824,117 +0.16(+3.35%)
Nov 04, 2021 4.690 4.810 4.630 4.770 959,931 +0.03(+0.63%)
Nov 03, 2021 4.370 4.780 4.300 4.740 1,115,054 +0.34(+7.73%)
Nov 02, 2021 4.410 4.450 4.210 4.400 1,212,820 -0.04(-0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.