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 (%)
Sep 30, 2016 9.530 9.990 9.401 9.840 441,587 +0.34(+3.58%)
Sep 29, 2016 9.840 9.910 9.450 9.500 378,707 -0.38(-3.85%)
Sep 28, 2016 10.06 10.25 9.689 9.880 411,041 -0.18(-1.79%)
Sep 27, 2016 9.750 10.59 9.650 10.06 731,827 +0.30(+3.07%)
Sep 26, 2016 9.630 9.890 9.580 9.760 203,474 +0.06(+0.62%)
Sep 23, 2016 9.730 9.860 9.530 9.700 195,269 -0.04(-0.41%)
Sep 22, 2016 9.770 9.830 9.490 9.740 252,479 +0.06(+0.62%)
Sep 21, 2016 9.580 9.750 9.433 9.680 404,009 +0.14(+1.47%)
Sep 20, 2016 9.400 9.660 9.110 9.540 380,757 +0.27(+2.91%)
Sep 19, 2016 9.380 9.620 9.225 9.270 540,609 -0.01(-0.11%)
Sep 16, 2016 8.900 9.390 8.870 9.280 1,192,007 +0.39(+4.39%)
Sep 15, 2016 8.160 8.980 8.160 8.890 711,978 +0.75(+9.21%)
Sep 14, 2016 8.130 8.290 8.000 8.140 483,992 +0.07(+0.87%)
Sep 13, 2016 7.980 8.230 7.510 8.070 803,974 -0.06(-0.74%)
Sep 12, 2016 7.210 8.240 7.200 8.130 693,335 +0.90(+12.45%)
Sep 09, 2016 7.820 7.890 7.210 7.230 465,715 -0.76(-9.51%)
Sep 08, 2016 7.900 8.030 7.450 7.990 474,523 +0.11(+1.40%)
Sep 07, 2016 7.150 8.290 7.150 7.880 1,174,656 +0.76(+10.67%)
Sep 06, 2016 7.220 7.440 7.020 7.120 388,355 -0.04(-0.56%)
Sep 02, 2016 7.350 7.160 7.160 7.160 314,600 -0.15(-2.05%)
Sep 01, 2016 7.230 7.540 7.210 7.310 243,154 +0.00(+0.00%)
Aug 31, 2016 7.560 7.660 7.140 7.310 350,974 -0.27(-3.56%)
Aug 30, 2016 7.500 7.800 7.440 7.580 208,988 +0.06(+0.80%)
Aug 29, 2016 7.770 7.770 7.420 7.520 217,581 -0.18(-2.34%)
Aug 26, 2016 7.540 7.850 7.480 7.700 270,964 +0.16(+2.12%)
Aug 25, 2016 7.630 7.950 7.360 7.540 303,274 -0.07(-0.92%)
Aug 24, 2016 8.080 8.330 7.569 7.610 354,564 -0.52(-6.40%)
Aug 23, 2016 8.130 8.210 7.990 8.130 233,037 +0.07(+0.87%)
Aug 22, 2016 8.230 8.420 8.040 8.060 393,808 -0.10(-1.23%)
Aug 19, 2016 8.700 8.700 8.120 8.160 466,445 -0.54(-6.21%)
Aug 18, 2016 8.560 8.780 8.540 8.700 194,269 +0.15(+1.75%)
Aug 17, 2016 8.540 8.840 8.480 8.550 298,591 +0.01(+0.12%)
Aug 16, 2016 8.750 8.800 8.300 8.540 640,160 -0.18(-2.06%)
Aug 15, 2016 8.350 8.920 8.340 8.720 419,111 +0.39(+4.68%)
Aug 12, 2016 8.220 8.480 8.160 8.330 506,624 +0.05(+0.60%)
Aug 11, 2016 8.760 8.760 8.050 8.280 1,058,463 -0.41(-4.72%)
Aug 10, 2016 9.050 9.180 8.690 8.690 422,311 -0.34(-3.77%)
Aug 09, 2016 9.290 9.290 8.960 9.030 336,566 -0.02(-0.22%)
Aug 08, 2016 10.00 10.09 8.810 9.050 1,060,442 -1.27(-12.31%)
Aug 05, 2016 9.880 10.62 9.820 10.32 448,857 +0.49(+4.98%)
Aug 04, 2016 10.13 10.22 9.780 9.830 172,199 -0.27(-2.67%)
Aug 03, 2016 9.850 10.31 9.780 10.10 245,113 +0.23(+2.33%)
Aug 02, 2016 10.37 10.48 9.860 9.870 255,456 -0.48(-4.64%)
Aug 01, 2016 10.43 10.49 10.17 10.35 219,431 -0.01(-0.10%)
Jul 29, 2016 10.20 10.44 10.05 10.36 194,082 +0.10(+0.97%)
Jul 28, 2016 10.37 10.44 10.03 10.26 154,934 -0.12(-1.16%)
Jul 27, 2016 10.07 10.43 10.05 10.38 167,227 +0.38(+3.80%)
Jul 26, 2016 9.910 10.20 9.870 10.00 137,995 +0.02(+0.20%)
Jul 25, 2016 10.06 10.24 9.710 9.980 129,360 -0.06(-0.60%)
Jul 22, 2016 10.20 10.22 9.840 10.04 136,721 -0.10(-0.99%)
Jul 21, 2016 10.29 10.43 10.02 10.14 318,364 -0.04(-0.39%)
Jul 20, 2016 9.770 10.20 9.700 10.18 223,118 +0.47(+4.84%)
Jul 19, 2016 10.06 10.10 9.645 9.710 171,715 -0.36(-3.57%)
Jul 18, 2016 9.810 10.15 9.650 10.07 172,371 +0.26(+2.65%)
Jul 15, 2016 9.730 10.03 9.600 9.810 246,676 +0.12(+1.24%)
Jul 14, 2016 9.870 10.00 9.620 9.690 183,585 -0.09(-0.92%)
Jul 13, 2016 10.65 10.71 9.760 9.780 281,299 -0.77(-7.30%)
Jul 12, 2016 10.48 10.68 10.36 10.55 166,885 +0.20(+1.93%)
Jul 11, 2016 10.40 10.49 10.14 10.35 206,942 +0.04(+0.39%)
Jul 08, 2016 9.920 10.38 9.760 10.31 413,987 +0.39(+3.93%)
Jul 07, 2016 10.25 10.37 9.756 9.920 323,514 -0.09(-0.90%)
Jul 05, 2016 10.21 10.29 9.850 10.01 197,455 -0.32(-3.10%)
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.