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 (%)
Dec 31, 2018 6.040 6.265 5.880 6.160 863,800 +0.12(+1.99%)
Dec 28, 2018 5.650 6.210 5.640 6.040 565,800 +0.36(+6.34%)
Dec 27, 2018 5.700 6.030 5.480 5.680 778,565 -0.10(-1.73%)
Dec 26, 2018 5.400 5.800 5.320 5.780 620,692 +0.42(+7.84%)
Dec 24, 2018 5.140 5.460 5.140 5.360 308,900 +0.14(+2.68%)
Dec 21, 2018 5.320 5.480 5.140 5.220 3,427,100 -0.06(-1.14%)
Dec 20, 2018 5.400 5.580 5.220 5.280 1,004,402 -0.20(-3.65%)
Dec 19, 2018 5.650 5.880 5.340 5.480 606,449 -0.17(-3.01%)
Dec 18, 2018 6.000 6.148 5.560 5.650 733,319 -0.29(-4.88%)
Dec 17, 2018 5.890 6.280 5.640 5.940 776,965 +0.06(+1.02%)
Dec 14, 2018 5.880 6.110 5.810 5.880 915,200 -0.02(-0.34%)
Dec 13, 2018 6.280 6.350 5.860 5.900 763,473 -0.41(-6.50%)
Dec 12, 2018 6.550 6.550 6.170 6.310 609,491 -0.16(-2.47%)
Dec 11, 2018 6.800 6.840 6.460 6.470 725,422 -0.26(-3.86%)
Dec 10, 2018 6.500 6.830 6.300 6.730 630,209 +0.28(+4.34%)
Dec 07, 2018 6.670 6.990 6.420 6.450 532,800 -0.22(-3.30%)
Dec 06, 2018 6.640 6.900 6.480 6.670 652,792 -0.06(-0.89%)
Dec 04, 2018 7.420 7.600 6.710 6.730 920,900 -0.67(-9.05%)
Dec 03, 2018 7.530 7.540 7.340 7.400 603,934 -0.02(-0.27%)
Nov 30, 2018 7.580 7.700 7.400 7.420 470,300 -0.19(-2.50%)
Nov 29, 2018 7.600 7.880 7.590 7.610 426,594 -0.05(-0.65%)
Nov 28, 2018 7.380 7.660 7.160 7.660 458,882 +0.33(+4.50%)
Nov 27, 2018 7.520 7.590 7.330 7.330 375,138 -0.27(-3.55%)
Nov 26, 2018 7.440 7.710 7.380 7.600 400,546 +0.17(+2.29%)
Nov 23, 2018 6.920 7.670 6.920 7.430 814,300 +0.43(+6.14%)
Nov 21, 2018 7.000 7.000 7.000 0 -0.23(-3.18%)
Nov 20, 2018 7.350 7.640 7.175 7.230 414,341 -0.27(-3.60%)
Nov 19, 2018 7.820 8.160 7.440 7.500 637,680 -0.42(-5.30%)
Nov 16, 2018 7.500 8.265 7.500 7.920 903,800 +0.41(+5.46%)
Nov 15, 2018 7.270 7.668 7.270 7.510 451,782 +0.25(+3.44%)
Nov 14, 2018 7.680 7.810 7.210 7.260 641,080 -0.32(-4.22%)
Nov 13, 2018 7.540 7.920 7.470 7.580 479,773 +0.09(+1.20%)
Nov 12, 2018 7.650 7.650 7.340 7.490 466,182 -0.26(-3.35%)
Nov 09, 2018 7.730 7.940 7.510 7.750 582,600 -0.04(-0.51%)
Nov 08, 2018 7.890 8.100 7.735 7.790 494,856 -0.13(-1.64%)
Nov 07, 2018 7.700 8.050 7.630 7.920 531,306 +0.30(+3.94%)
Nov 06, 2018 7.790 7.980 7.550 7.620 586,585 -0.16(-2.06%)
Nov 05, 2018 7.890 7.990 7.410 7.780 682,763 -0.11(-1.39%)
Nov 02, 2018 8.300 8.680 7.610 7.890 677,000 -0.53(-6.29%)
Nov 01, 2018 8.100 8.565 8.100 8.420 621,802 +0.37(+4.60%)
Oct 31, 2018 8.470 8.660 7.870 8.050 656,471 -0.32(-3.82%)
Oct 30, 2018 8.370 8.800 8.190 8.370 385,174 -0.07(-0.83%)
Oct 29, 2018 9.050 9.230 8.225 8.440 490,384 -0.49(-5.49%)
Oct 26, 2018 8.260 9.100 8.210 8.930 632,200 +0.50(+5.93%)
Oct 25, 2018 7.800 8.540 7.790 8.430 677,092 +0.67(+8.63%)
Oct 24, 2018 8.460 8.750 7.740 7.760 565,271 -0.66(-7.84%)
Oct 23, 2018 8.130 8.500 7.920 8.420 626,192 +0.14(+1.69%)
Oct 22, 2018 8.820 8.990 7.960 8.280 698,529 -0.48(-5.48%)
Oct 19, 2018 8.750 9.170 8.650 8.760 457,000 -0.04(-0.45%)
Oct 18, 2018 8.900 8.970 8.519 8.800 714,768 -0.03(-0.34%)
Oct 17, 2018 9.370 9.390 8.690 8.830 1,273,533 -0.55(-5.86%)
Oct 16, 2018 9.200 9.480 9.110 9.380 977,215 +0.13(+1.41%)
Oct 15, 2018 9.300 9.460 9.060 9.250 531,549 -0.09(-0.96%)
Oct 12, 2018 9.440 9.500 9.160 9.340 809,500 +0.09(+0.97%)
Oct 11, 2018 9.460 9.780 9.210 9.250 594,064 -0.26(-2.73%)
Oct 10, 2018 9.480 10.02 9.400 9.510 1,123,066 +0.04(+0.42%)
Oct 09, 2018 9.190 9.550 9.190 9.470 681,306 +0.23(+2.49%)
Oct 08, 2018 9.200 9.770 9.100 9.240 810,613 +0.24(+2.67%)
Oct 05, 2018 9.260 9.440 8.880 9.000 705,600 -0.24(-2.60%)
Oct 04, 2018 9.500 9.500 9.090 9.240 552,129 -0.14(-1.49%)
Oct 03, 2018 9.340 9.690 9.035 9.380 2,856,399 -0.33(-3.40%)
Oct 02, 2018 10.50 10.55 9.560 9.710 632,993 -0.73(-6.99%)
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.