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 (%)
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%)
Oct 01, 2018 10.60 11.00 10.29 10.44 419,327 -0.16(-1.51%)
Sep 28, 2018 10.25 10.75 10.10 10.60 369,000 +0.40(+3.92%)
Sep 27, 2018 10.20 10.50 10.00 10.20 363,777 +0.05(+0.49%)
Sep 26, 2018 10.45 10.45 9.850 10.15 534,480 -0.25(-2.40%)
Sep 25, 2018 10.30 10.55 9.750 10.40 710,663 +0.15(+1.46%)
Sep 24, 2018 11.45 11.76 10.10 10.25 1,335,058 +0.00(+0.00%)
Sep 21, 2018 10.40 10.70 10.05 10.25 583,300 -0.20(-1.91%)
Sep 20, 2018 10.25 10.50 10.15 10.45 375,041 +0.10(+0.97%)
Sep 19, 2018 9.850 10.65 9.850 10.35 342,627 +0.45(+4.55%)
Sep 18, 2018 10.05 10.40 9.700 9.900 523,990 -0.15(-1.49%)
Sep 17, 2018 10.10 10.60 10.00 10.05 614,365 -0.10(-0.99%)
Sep 14, 2018 10.20 10.65 9.925 10.15 347,200 -0.05(-0.49%)
Sep 13, 2018 9.800 10.25 9.750 10.20 1,645,309 +0.45(+4.62%)
Sep 12, 2018 9.600 9.950 9.600 9.750 293,188 +0.10(+1.04%)
Sep 11, 2018 9.750 9.850 9.500 9.650 250,958 -0.05(-0.52%)
Sep 10, 2018 10.15 10.25 9.700 9.700 190,275 -0.45(-4.43%)
Sep 07, 2018 9.850 10.25 9.700 10.15 407,200 +0.15(+1.50%)
Sep 06, 2018 10.65 10.82 9.900 10.00 474,780 -0.65(-6.10%)
Sep 05, 2018 11.10 11.10 10.65 10.65 261,146 -0.50(-4.48%)
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.