Epizyme Inc (NQ: EPZM )

8.095 USD -0.135 (-1.64%)
Official Closing Price Updated: 6:18 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 8.310 8.330 7.850 8.100 1,164,756 -0.13(-1.58%)
Apr 15, 2021 8.230 8.450 8.150 8.230 827,453 +0.01(+0.12%)
Apr 14, 2021 8.200 8.460 8.100 8.220 1,091,533 +0.03(+0.37%)
Apr 13, 2021 8.130 8.210 7.930 8.190 1,001,716 +0.07(+0.86%)
Apr 12, 2021 8.400 8.405 8.050 8.120 930,743 -0.25(-2.99%)
Apr 09, 2021 8.400 8.530 8.220 8.370 789,300 -0.05(-0.59%)
Apr 08, 2021 8.460 8.630 8.280 8.420 712,545 -0.02(-0.24%)
Apr 07, 2021 8.700 8.820 8.385 8.440 821,938 -0.21(-2.43%)
Apr 06, 2021 9.350 9.400 8.640 8.650 1,367,617 -0.77(-8.17%)
Apr 05, 2021 8.820 9.440 8.800 9.420 1,431,132 +0.79(+9.15%)
Apr 01, 2021 8.700 8.850 8.564 8.630 1,072,000 -0.08(-0.92%)
Mar 31, 2021 8.340 8.750 8.320 8.710 1,322,827 +0.54(+6.61%)
Mar 30, 2021 7.610 8.320 7.520 8.170 1,781,335 +0.72(+9.66%)
Mar 29, 2021 7.840 7.970 7.440 7.450 2,409,688 -0.44(-5.58%)
Mar 26, 2021 8.330 8.470 7.670 7.890 2,176,300 -0.24(-2.95%)
Mar 25, 2021 7.930 8.250 7.790 8.130 1,789,167 +0.27(+3.44%)
Mar 24, 2021 8.580 8.670 7.840 7.860 2,231,412 -0.55(-6.54%)
Mar 23, 2021 8.860 8.920 8.360 8.410 1,739,713 -0.58(-6.45%)
Mar 22, 2021 8.910 9.150 8.890 8.990 717,192 +0.01(+0.11%)
Mar 19, 2021 8.860 9.050 8.600 8.980 4,107,700 +0.10(+1.13%)
Mar 18, 2021 9.100 9.300 8.870 8.880 1,221,980 -0.35(-3.79%)
Mar 17, 2021 8.980 9.290 8.770 9.230 1,580,629 +0.23(+2.56%)
Mar 16, 2021 9.360 9.410 8.790 9.000 2,883,706 +0.00(+0.00%)
Mar 15, 2021 9.320 9.550 8.870 9.000 1,466,251 -0.14(-1.53%)
Mar 12, 2021 9.030 9.180 8.760 9.140 967,000 +0.09(+0.99%)
Mar 11, 2021 9.090 9.130 8.880 9.050 1,296,685 +0.05(+0.56%)
Mar 10, 2021 9.190 9.230 8.780 9.000 916,170 +0.00(+0.00%)
Mar 09, 2021 9.100 9.390 8.950 9.000 1,069,900 +0.03(+0.33%)
Mar 08, 2021 9.540 9.690 8.950 8.970 1,008,970 -0.54(-5.68%)
Mar 05, 2021 9.330 9.540 8.980 9.510 907,200 +0.31(+3.37%)
Mar 04, 2021 9.270 9.440 8.940 9.200 1,160,870 -0.06(-0.65%)
Mar 03, 2021 9.510 9.690 9.170 9.260 1,143,215 -0.29(-3.04%)
Mar 02, 2021 9.780 9.930 9.520 9.550 811,586 -0.23(-2.35%)
Mar 01, 2021 9.540 9.860 9.490 9.780 886,543 +0.19(+1.98%)
Feb 26, 2021 9.720 9.860 9.420 9.590 1,159,500 -0.07(-0.72%)
Feb 25, 2021 10.00 10.26 9.650 9.660 1,409,139 -0.53(-5.20%)
Feb 24, 2021 10.36 10.62 10.01 10.19 994,815 -0.22(-2.11%)
Feb 23, 2021 10.07 10.97 10.05 10.41 1,484,124 -0.28(-2.62%)
Feb 22, 2021 10.56 10.90 10.24 10.69 866,998 +0.09(+0.85%)
Feb 19, 2021 10.73 10.93 10.45 10.60 720,100 -0.07(-0.66%)
Feb 18, 2021 10.93 10.95 10.56 10.67 624,139 -0.38(-3.44%)
Feb 17, 2021 10.75 11.16 10.50 11.05 843,704 +0.34(+3.17%)
Feb 16, 2021 10.79 10.86 10.37 10.71 952,669 -0.03(-0.28%)
Feb 12, 2021 10.79 10.96 10.64 10.74 505,100 -0.05(-0.46%)
Feb 11, 2021 11.32 11.32 10.70 10.79 742,377 -0.35(-3.14%)
Feb 10, 2021 11.79 11.80 11.02 11.14 654,224 -0.45(-3.88%)
Feb 09, 2021 11.68 12.10 11.46 11.59 746,587 -0.03(-0.22%)
Feb 08, 2021 11.12 11.64 10.86 11.62 1,024,034 +0.62(+5.59%)
Feb 05, 2021 11.66 11.88 10.97 11.00 1,023,000 -0.47(-4.10%)
Feb 04, 2021 11.21 11.64 11.12 11.47 509,461 +0.21(+1.87%)
Feb 03, 2021 11.22 11.72 11.10 11.26 701,070 +0.03(+0.27%)
Feb 02, 2021 11.30 11.72 11.18 11.23 1,676,721 +0.21(+1.91%)
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.