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 (%)
Feb 28, 2019 13.87 13.90 12.55 12.96 1,048,233 -1.02(-7.30%)
Feb 27, 2019 13.75 14.33 13.35 13.98 1,188,867 +0.22(+1.60%)
Feb 26, 2019 12.76 14.95 12.76 13.76 1,646,122 +1.48(+12.05%)
Feb 25, 2019 11.95 12.45 11.95 12.28 509,514 +0.43(+3.63%)
Feb 22, 2019 11.67 12.24 11.67 11.85 731,200 +0.13(+1.11%)
Feb 21, 2019 12.16 12.20 11.67 11.72 424,060 -0.50(-4.09%)
Feb 20, 2019 12.23 12.33 11.83 12.22 567,704 +0.04(+0.33%)
Feb 19, 2019 12.86 13.07 12.15 12.18 586,192 -0.71(-5.51%)
Feb 15, 2019 12.52 12.89 12.34 12.89 414,100 +0.42(+3.37%)
Feb 14, 2019 12.59 12.62 12.12 12.47 421,573 -0.13(-1.03%)
Feb 13, 2019 12.72 13.06 12.12 12.60 620,404 -0.03(-0.24%)
Feb 12, 2019 12.43 13.09 12.38 12.63 748,348 +0.27(+2.18%)
Feb 11, 2019 12.00 12.40 11.81 12.36 1,021,816 +0.45(+3.78%)
Feb 08, 2019 11.69 11.96 11.42 11.91 562,800 +0.21(+1.79%)
Feb 07, 2019 11.63 11.75 11.25 11.70 730,471 -0.02(-0.17%)
Feb 06, 2019 11.54 11.79 11.31 11.72 763,981 +0.19(+1.65%)
Feb 05, 2019 11.26 11.70 11.11 11.53 1,150,232 +0.27(+2.40%)
Feb 04, 2019 10.70 11.43 10.50 11.26 1,106,601 +0.59(+5.53%)
Feb 01, 2019 10.20 10.76 10.04 10.67 995,300 +0.45(+4.40%)
Jan 31, 2019 10.21 10.38 9.940 10.22 525,283 +0.04(+0.39%)
Jan 30, 2019 9.570 10.19 9.380 10.18 802,317 +0.63(+6.60%)
Jan 29, 2019 9.060 9.590 9.040 9.550 435,512 +0.51(+5.64%)
Jan 28, 2019 9.550 9.550 8.980 9.040 633,916 -0.62(-6.42%)
Jan 25, 2019 9.150 9.690 9.110 9.660 496,900 +0.54(+5.92%)
Jan 24, 2019 9.020 9.120 8.840 9.120 702,773 +0.11(+1.22%)
Jan 23, 2019 9.240 9.350 8.800 9.010 969,698 -0.14(-1.53%)
Jan 22, 2019 9.490 9.580 8.820 9.150 940,723 -0.41(-4.29%)
Jan 18, 2019 9.590 9.780 9.370 9.560 542,300 +0.00(+0.00%)
Jan 17, 2019 9.560 9.610 9.280 9.560 438,579 -0.08(-0.83%)
Jan 16, 2019 9.800 10.11 9.500 9.640 430,974 -0.16(-1.63%)
Jan 15, 2019 9.930 10.08 9.500 9.800 671,271 -0.11(-1.11%)
Jan 14, 2019 10.21 10.47 9.900 9.910 841,535 -0.40(-3.88%)
Jan 11, 2019 9.960 10.41 9.790 10.31 688,700 +0.24(+2.38%)
Jan 10, 2019 9.690 10.23 9.170 10.07 960,630 +0.32(+3.28%)
Jan 09, 2019 9.100 9.970 9.060 9.750 1,192,165 +0.67(+7.38%)
Jan 08, 2019 8.760 9.250 8.230 9.080 1,807,578 +0.68(+8.10%)
Jan 07, 2019 8.530 9.630 8.120 8.400 3,792,872 +0.46(+5.79%)
Jan 04, 2019 7.260 8.190 6.400 7.940 5,089,400 +1.96(+32.78%)
Jan 03, 2019 6.620 6.700 5.950 5.980 520,511 -0.69(-10.34%)
Jan 02, 2019 6.050 6.690 5.810 6.670 699,616 +0.51(+8.28%)
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%)
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.