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 (%)
Apr 30, 2014 21.33 21.86 20.63 21.82 166,195 +0.33(+1.54%)
Apr 29, 2014 20.91 21.77 20.30 21.49 194,418 +0.63(+3.02%)
Apr 28, 2014 20.48 21.84 19.91 20.86 375,988 +0.08(+0.38%)
Apr 25, 2014 22.52 23.20 20.62 20.78 280,397 -1.95(-8.58%)
Apr 24, 2014 23.51 23.90 21.42 22.73 293,017 -0.62(-2.66%)
Apr 23, 2014 21.66 23.48 21.19 23.35 355,502 +1.69(+7.80%)
Apr 22, 2014 20.30 23.54 20.30 21.66 632,234 +1.65(+8.25%)
Apr 21, 2014 20.04 20.67 19.62 20.01 309,140 +0.10(+0.50%)
Apr 17, 2014 19.91 19.91 19.91 19.91 204,500 -0.07(-0.35%)
Apr 16, 2014 20.27 20.78 19.50 19.98 275,250 -0.21(-1.04%)
Apr 15, 2014 20.28 20.91 18.75 20.19 342,891 -0.09(-0.44%)
Apr 14, 2014 21.57 22.01 20.01 20.28 200,910 -1.17(-5.45%)
Apr 11, 2014 22.13 23.48 21.33 21.45 467,172 -0.93(-4.16%)
Apr 10, 2014 23.16 23.51 21.82 22.38 360,165 -0.91(-3.91%)
Apr 09, 2014 21.84 23.35 21.83 23.29 374,921 +1.44(+6.59%)
Apr 08, 2014 20.66 22.41 20.45 21.85 319,500 +1.41(+6.90%)
Apr 07, 2014 20.11 21.24 19.66 20.44 301,690 +0.15(+0.74%)
Apr 04, 2014 22.00 22.55 20.08 20.29 432,839 -1.48(-6.80%)
Apr 03, 2014 23.30 23.73 21.68 21.77 198,102 -1.62(-6.93%)
Apr 02, 2014 23.75 24.50 23.10 23.39 206,500 -0.33(-1.39%)
Apr 01, 2014 22.73 24.10 22.37 23.72 283,826 +0.95(+4.17%)
Mar 31, 2014 23.16 23.84 22.62 22.77 301,354 -0.16(-0.70%)
Mar 28, 2014 24.04 24.38 22.59 22.93 366,545 -0.99(-4.14%)
Mar 27, 2014 22.74 24.00 21.22 23.92 360,263 +1.02(+4.45%)
Mar 26, 2014 23.77 24.04 22.59 22.90 202,599 -0.70(-2.97%)
Mar 25, 2014 24.29 24.94 22.50 23.60 339,229 -0.20(-0.84%)
Mar 24, 2014 26.68 26.68 23.00 23.80 548,278 -2.88(-10.79%)
Mar 21, 2014 27.55 27.89 25.14 26.68 419,663 -0.86(-3.12%)
Mar 20, 2014 27.22 27.67 26.30 27.54 248,730 +0.14(+0.51%)
Mar 19, 2014 27.56 28.07 27.17 27.40 194,631 -0.29(-1.05%)
Mar 18, 2014 27.55 28.14 27.47 27.69 417,238 +0.11(+0.40%)
Mar 17, 2014 28.92 29.50 27.35 27.58 326,130 -1.06(-3.70%)
Mar 14, 2014 27.58 28.87 27.22 28.64 499,300 +0.90(+3.24%)
Mar 13, 2014 28.70 28.79 27.29 27.74 230,785 -0.92(-3.21%)
Mar 12, 2014 27.59 28.73 27.09 28.66 292,433 +0.90(+3.24%)
Mar 11, 2014 27.65 28.95 27.28 27.76 257,979 +0.20(+0.73%)
Mar 10, 2014 27.09 27.70 25.95 27.56 309,232 +0.54(+2.00%)
Mar 07, 2014 27.45 28.15 26.10 27.02 375,986 -0.38(-1.39%)
Mar 06, 2014 29.24 29.97 27.29 27.40 383,039 -2.15(-7.28%)
Mar 05, 2014 29.83 30.01 29.08 29.55 230,357 -0.41(-1.37%)
Mar 04, 2014 29.57 30.07 28.80 29.96 372,972 +0.84(+2.88%)
Mar 03, 2014 29.51 30.25 28.91 29.12 336,464 -0.78(-2.61%)
Feb 28, 2014 32.01 33.00 28.81 29.90 578,400 -1.92(-6.03%)
Feb 27, 2014 30.40 32.06 30.01 31.82 516,226 -0.41(-1.27%)
Feb 26, 2014 32.67 33.19 31.42 32.23 327,433 -0.40(-1.23%)
Feb 25, 2014 31.40 32.64 31.40 32.63 243,443 +1.29(+4.12%)
Feb 24, 2014 30.05 31.69 30.05 31.34 328,228 +1.27(+4.22%)
Feb 21, 2014 30.72 31.47 29.92 30.07 208,083 -0.49(-1.60%)
Feb 20, 2014 29.85 30.94 29.75 30.56 198,214 +0.31(+1.02%)
Feb 19, 2014 30.76 30.76 29.65 30.25 295,417 -0.51(-1.66%)
Feb 18, 2014 30.88 31.72 30.05 30.76 171,219 +0.16(+0.52%)
Feb 14, 2014 33.05 30.60 30.60 30.60 453,400 -3.16(-9.36%)
Feb 13, 2014 33.12 33.94 32.00 33.76 322,585 -0.31(-0.91%)
Feb 12, 2014 32.47 34.19 31.80 34.07 612,094 +2.84(+9.09%)
Feb 11, 2014 29.70 31.48 29.50 31.23 347,122 +1.83(+6.22%)
Feb 10, 2014 28.51 30.30 28.34 29.40 1,189,849 +0.94(+3.30%)
Feb 07, 2014 28.30 29.38 28.12 28.46 397,246 +0.30(+1.07%)
Feb 06, 2014 29.90 29.90 28.03 28.16 355,226 -1.43(-4.83%)
Feb 05, 2014 29.19 29.85 28.80 29.59 3,023,885 -0.41(-1.37%)
Feb 04, 2014 31.10 31.65 29.90 30.00 258,666 -0.74(-2.41%)
Feb 03, 2014 29.75 31.78 29.55 30.74 261,053 +0.34(+1.12%)
Jan 31, 2014 30.00 30.51 29.40 30.40 252,383 -0.10(-0.33%)
Jan 30, 2014 31.07 31.67 30.13 30.50 155,653 -0.21(-0.68%)
Jan 29, 2014 30.66 31.25 30.09 30.71 151,547 -0.49(-1.57%)
Jan 28, 2014 32.92 33.39 30.00 31.20 326,878 -1.84(-5.57%)
Jan 27, 2014 34.48 35.77 30.33 33.04 629,788 -1.90(-5.44%)
Jan 24, 2014 37.69 37.74 34.45 34.94 403,615 -3.16(-8.29%)
Jan 23, 2014 37.85 38.74 37.18 38.10 132,618 -0.22(-0.57%)
Jan 22, 2014 38.00 39.09 37.81 38.32 247,825 +0.42(+1.11%)
Jan 21, 2014 38.34 38.69 37.55 37.90 121,568 +0.31(+0.82%)
Jan 17, 2014 37.46 37.59 37.59 37.59 179,000 +0.11(+0.29%)
Jan 16, 2014 37.49 38.10 36.86 37.48 187,728 -0.01(-0.03%)
Jan 15, 2014 37.19 38.09 36.60 37.49 190,111 +0.30(+0.81%)
Jan 14, 2014 38.53 40.35 36.92 37.19 323,026 -1.23(-3.20%)
Jan 13, 2014 40.38 40.38 36.58 38.42 559,440 -1.99(-4.92%)
Jan 10, 2014 37.00 41.23 36.55 40.41 731,696 +3.31(+8.92%)
Jan 09, 2014 35.00 37.61 34.64 37.10 627,795 +1.98(+5.64%)
Jan 08, 2014 36.75 37.07 33.24 35.12 616,649 -0.87(-2.42%)
Jan 07, 2014 34.31 37.69 31.02 35.99 3,809,103 +15.49(+75.56%)
Jan 06, 2014 20.79 20.79 19.76 20.50 120,600 -0.07(-0.34%)
Jan 03, 2014 20.37 21.30 20.30 20.57 91,250 +0.31(+1.53%)
Jan 02, 2014 20.59 20.59 19.95 20.26 149,628 -0.54(-2.60%)
Dec 31, 2013 20.46 20.80 20.80 20.80 122,400 +0.19(+0.92%)
Dec 30, 2013 20.70 20.90 20.45 20.61 146,472 -0.20(-0.96%)
Dec 27, 2013 21.04 21.41 20.70 20.81 293,789 -0.15(-0.72%)
Dec 26, 2013 21.01 21.68 20.60 20.96 128,738 -0.07(-0.33%)
Dec 24, 2013 21.80 21.80 20.71 21.03 68,940 -0.64(-2.95%)
Dec 23, 2013 21.40 21.67 20.87 21.67 97,422 +0.68(+3.24%)
Dec 20, 2013 20.54 21.24 20.30 20.99 941,324 +0.56(+2.74%)
Dec 19, 2013 20.75 20.99 20.39 20.43 164,287 -0.49(-2.34%)
Dec 18, 2013 21.00 21.23 20.53 20.92 174,256 +0.00(+0.00%)
Dec 17, 2013 21.07 21.45 20.61 20.92 166,175 -0.08(-0.38%)
Dec 16, 2013 21.08 21.68 20.76 21.00 296,578 -0.08(-0.38%)
Dec 13, 2013 20.81 21.15 20.31 21.08 153,429 +0.29(+1.39%)
Dec 12, 2013 20.12 21.32 19.80 20.79 449,686 +0.61(+3.02%)
Dec 11, 2013 20.64 21.00 19.56 20.18 160,457 -0.51(-2.46%)
Dec 10, 2013 21.57 21.82 20.59 20.69 127,196 -1.01(-4.65%)
Dec 09, 2013 23.10 23.24 21.02 21.70 372,720 -1.31(-5.69%)
Dec 06, 2013 23.30 23.30 22.10 23.01 0 -0.13(-0.56%)
Dec 05, 2013 23.58 23.76 22.76 23.14 151,716 -0.55(-2.32%)
Dec 04, 2013 21.72 23.73 21.21 23.69 0 +1.98(+9.12%)
Dec 03, 2013 20.84 21.92 20.73 21.71 0 +0.90(+4.32%)
Dec 02, 2013 20.87 21.18 20.49 20.81 0 -0.13(-0.62%)
Nov 29, 2013 21.14 21.21 20.49 20.94 0 +0.05(+0.24%)
Nov 27, 2013 20.99 21.28 20.25 20.89 0 -0.23(-1.09%)
Nov 26, 2013 20.87 21.47 20.62 21.12 240,900 +0.35(+1.69%)
Nov 25, 2013 21.30 21.53 20.05 20.77 0 -0.19(-0.91%)
Nov 22, 2013 22.11 22.30 20.58 20.96 0 -1.00(-4.55%)
Nov 21, 2013 19.92 22.20 19.25 21.96 624,817 +2.48(+12.73%)
Nov 20, 2013 19.10 19.88 19.01 19.48 249,655 +0.50(+2.63%)
Nov 19, 2013 19.50 19.71 18.93 18.98 259,426 -0.60(-3.06%)
Nov 18, 2013 20.00 20.88 19.25 19.58 0 +0.58(+3.05%)
Nov 15, 2013 20.95 20.97 18.85 19.00 0 -0.94(-4.71%)
Nov 14, 2013 31.95 31.95 18.10 19.94 4,113,952 -12.11(-37.78%)
Nov 12, 2013 34.55 35.18 31.41 32.05 130,900 -2.73(-7.85%)
Nov 11, 2013 33.58 36.66 33.58 34.78 0 +0.90(+2.66%)
Nov 08, 2013 33.22 35.33 33.22 33.88 0 +0.83(+2.51%)
Nov 07, 2013 33.78 34.40 32.35 33.05 130,819 -0.57(-1.70%)
Nov 06, 2013 36.27 36.27 32.61 33.62 0 -2.36(-6.56%)
Nov 05, 2013 36.02 36.10 35.15 35.98 0 -0.13(-0.36%)
Nov 04, 2013 36.33 37.01 35.69 36.11 55,690 -0.05(-0.14%)
Nov 01, 2013 38.59 38.82 35.44 36.16 0 -2.16(-5.64%)
Oct 31, 2013 39.72 40.80 38.25 38.32 0 -1.50(-3.77%)
Oct 30, 2013 40.25 42.00 39.75 39.82 168,842 -0.55(-1.36%)
Oct 29, 2013 40.17 40.58 39.85 40.37 0 +0.37(+0.92%)
Oct 28, 2013 39.24 40.07 39.23 40.00 0 +0.97(+2.49%)
Oct 25, 2013 38.48 39.21 38.48 39.03 0 +0.43(+1.11%)
Oct 24, 2013 38.27 38.81 38.27 38.60 120,320 +0.29(+0.76%)
Oct 23, 2013 39.00 39.97 37.40 38.31 0 -1.31(-3.31%)
Oct 22, 2013 37.22 39.83 36.85 39.62 122,955 +2.40(+6.45%)
Oct 21, 2013 36.55 37.62 36.19 37.22 150,815 +0.68(+1.86%)
Oct 18, 2013 37.06 37.63 35.95 36.54 132,719 -0.36(-0.98%)
Oct 17, 2013 35.67 37.50 35.67 36.90 95,745 +1.03(+2.87%)
Oct 16, 2013 34.48 36.93 34.01 35.87 55,834 +1.64(+4.79%)
Oct 15, 2013 35.67 37.23 34.08 34.23 96,383 -1.59(-4.44%)
Oct 14, 2013 35.61 36.14 34.48 35.82 146,151 -0.03(-0.08%)
Oct 11, 2013 36.88 37.01 35.62 35.85 0 -1.30(-3.50%)
Oct 10, 2013 35.75 37.24 35.15 37.15 184,410 +2.14(+6.11%)
Oct 09, 2013 37.89 37.90 34.00 35.01 0 -2.99(-7.87%)
Oct 08, 2013 39.17 39.30 36.85 38.00 195,159 -1.23(-3.14%)
Oct 07, 2013 38.69 39.74 38.00 39.23 0 -0.05(-0.13%)
Oct 04, 2013 40.03 41.13 39.00 39.28 0 -0.72(-1.80%)
Oct 03, 2013 41.35 41.42 39.34 40.00 0 -1.32(-3.19%)
Oct 02, 2013 40.96 41.95 40.87 41.32 118,342 +0.17(+0.41%)
Oct 01, 2013 40.03 42.71 40.02 41.15 235,317 +1.64(+4.15%)
Sep 27, 2013 38.08 39.74 37.56 39.51 0 +1.25(+3.27%)
Sep 26, 2013 37.56 38.35 37.00 38.26 68,963 +1.12(+3.02%)
Sep 25, 2013 36.37 37.50 36.37 37.14 132,449 +1.28(+3.57%)
Sep 24, 2013 36.42 36.89 35.64 35.86 0 -0.34(-0.94%)
Sep 23, 2013 35.69 37.34 34.70 36.20 0 +0.37(+1.03%)
Sep 20, 2013 36.66 37.00 35.40 35.83 0 -0.82(-2.24%)
Sep 19, 2013 35.69 36.76 35.00 36.65 0 +1.37(+3.88%)
Sep 18, 2013 33.25 35.93 33.25 35.28 0 +1.88(+5.63%)
Sep 17, 2013 32.79 33.94 31.82 33.40 0 +0.63(+1.92%)
Sep 16, 2013 32.31 32.79 32.23 32.77 0 +0.10(+0.31%)
Sep 13, 2013 32.99 34.02 32.41 32.67 0 -0.30(-0.91%)
Sep 12, 2013 34.11 34.37 32.55 32.97 0 -1.02(-3.00%)
Sep 11, 2013 33.00 34.20 32.83 33.99 0 +1.07(+3.25%)
Sep 10, 2013 32.12 33.10 31.50 32.92 0 +1.16(+3.65%)
Sep 09, 2013 30.01 32.37 29.45 31.76 0 +1.89(+6.33%)
Sep 06, 2013 29.65 30.30 29.10 29.87 0 +0.12(+0.40%)
Sep 05, 2013 29.61 30.00 29.06 29.75 0 +0.14(+0.47%)
Sep 04, 2013 28.00 30.00 27.74 29.61 0 +1.57(+5.60%)
Sep 03, 2013 27.87 28.80 27.13 28.04 0 +0.29(+1.05%)
Aug 30, 2013 28.89 28.95 27.71 27.75 0 -1.11(-3.85%)
Aug 29, 2013 29.00 29.47 28.32 28.86 0 -0.31(-1.06%)
Aug 28, 2013 28.12 29.88 28.03 29.17 0 +1.13(+4.03%)
Aug 27, 2013 29.70 29.70 27.78 28.04 103,421 -1.71(-5.75%)
Aug 26, 2013 29.21 30.49 29.10 29.75 0 +0.66(+2.27%)
Aug 23, 2013 29.54 29.64 28.54 29.09 0 -0.21(-0.72%)
Aug 22, 2013 28.25 29.85 28.21 29.30 30,896 +1.14(+4.05%)
Aug 21, 2013 28.61 29.84 28.02 28.16 0 -0.41(-1.44%)
Aug 20, 2013 27.15 29.64 26.06 28.57 0 +1.64(+6.09%)
Aug 19, 2013 31.48 32.10 26.19 26.93 346,228 -4.41(-14.07%)
Aug 16, 2013 31.52 32.50 31.18 31.34 0 +0.20(+0.64%)
Aug 15, 2013 33.18 33.42 30.75 31.14 134,929 -2.30(-6.88%)
Aug 14, 2013 32.53 34.20 32.52 33.44 55,390 +0.68(+2.08%)
Aug 13, 2013 33.12 33.27 31.90 32.76 84,438 -0.51(-1.53%)
Aug 12, 2013 35.10 35.37 32.88 33.27 106,214 -1.84(-5.24%)
Aug 09, 2013 36.07 36.44 34.62 35.11 51,616 -0.98(-2.72%)
Aug 08, 2013 36.72 36.98 35.80 36.09 60,858 -0.63(-1.72%)
Aug 07, 2013 36.20 37.22 35.50 36.72 44,858 +0.45(+1.24%)
Aug 06, 2013 37.56 38.49 35.50 36.27 91,506 -1.17(-3.12%)
Aug 05, 2013 35.84 37.60 35.01 37.44 81,373 +1.45(+4.03%)
Aug 02, 2013 36.38 36.88 35.54 35.99 62,758 +0.09(+0.25%)
Aug 01, 2013 36.15 38.00 35.17 35.90 171,372 -0.20(-0.55%)
Jul 31, 2013 34.45 37.00 34.45 36.10 0 +1.83(+5.34%)
Jul 30, 2013 31.93 34.40 31.70 34.27 0 +2.65(+8.38%)
Jul 29, 2013 33.48 33.48 31.50 31.62 0 -1.22(-3.71%)
Jul 26, 2013 34.30 34.46 32.23 32.84 0 -1.80(-5.20%)
Jul 25, 2013 35.19 35.77 33.58 34.64 0 -0.46(-1.31%)
Jul 24, 2013 34.43 35.27 30.50 35.10 397,606 +0.76(+2.21%)
Jul 23, 2013 34.03 35.35 33.50 34.34 0 -0.28(-0.81%)
Jul 22, 2013 39.75 40.24 34.06 34.62 386,234 -4.13(-10.66%)
Jul 19, 2013 42.42 42.58 38.10 38.75 0 -3.97(-9.29%)
Jul 18, 2013 42.60 43.80 41.50 42.72 0 +0.34(+0.80%)
Jul 17, 2013 43.13 45.72 41.85 42.38 361,580 -1.22(-2.80%)
Jul 16, 2013 42.09 44.75 41.50 43.60 405,604 +3.43(+8.54%)
Jul 15, 2013 38.25 41.38 37.65 40.17 0 +3.09(+8.33%)
Jul 12, 2013 36.04 39.66 36.04 37.08 0 +1.08(+3.00%)
Jul 11, 2013 36.08 36.74 34.72 36.00 0 +0.01(+0.03%)
Jul 10, 2013 37.19 37.19 34.52 35.99 0 -1.01(-2.73%)
Jul 09, 2013 35.52 38.70 34.73 37.00 0 +2.27(+6.54%)
Jul 08, 2013 30.77 34.93 30.72 34.73 0 +4.34(+14.28%)
Jul 05, 2013 30.91 31.10 30.02 30.39 0 -0.15(-0.49%)
Jul 03, 2013 30.53 31.02 30.16 30.54 0 -0.05(-0.16%)
Jul 02, 2013 30.11 30.97 29.90 30.59 0 +0.64(+2.14%)
Jul 01, 2013 28.25 31.07 27.83 29.95 0 +1.82(+6.47%)
Jun 28, 2013 27.97 28.19 27.36 28.13 820,068 +1.17(+4.34%)
Jun 26, 2013 26.94 27.74 26.26 26.96 0 +0.02(+0.07%)
Jun 25, 2013 27.92 28.00 26.52 26.94 0 -0.61(-2.21%)
Jun 24, 2013 26.01 27.55 24.00 27.55 0 +1.25(+4.75%)
Jun 21, 2013 26.05 27.00 25.57 26.30 127,079 +0.49(+1.90%)
Jun 20, 2013 25.70 26.00 24.79 25.81 0 -0.19(-0.73%)
Jun 19, 2013 24.64 26.18 24.64 26.00 0 +1.28(+5.18%)
Jun 18, 2013 24.46 24.79 24.02 24.72 0 +0.01(+0.04%)
Jun 17, 2013 22.41 25.71 22.26 24.71 0 +2.38(+10.66%)
Jun 14, 2013 22.01 22.95 20.90 22.33 0 -0.47(-2.06%)
Jun 13, 2013 23.82 23.94 22.50 22.80 64,263 -1.02(-4.28%)
Jun 12, 2013 24.84 24.84 23.75 23.82 106,865 -1.12(-4.49%)
Jun 11, 2013 25.35 25.35 24.08 24.94 14,701 -0.86(-3.33%)
Jun 10, 2013 26.00 26.89 25.06 25.80 0 -0.20(-0.77%)
Jun 07, 2013 25.88 26.64 25.00 26.00 0 +0.33(+1.29%)
Jun 06, 2013 24.20 27.60 24.04 25.67 0 -0.06(-0.23%)
Jun 05, 2013 26.18 26.69 22.64 25.73 0 -1.05(-3.92%)
Jun 04, 2013 29.00 30.00 24.13 26.78 0 -1.21(-4.32%)
Jun 03, 2013 23.50 30.86 23.21 27.99 426,111 +5.00(+21.75%)
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.