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, 2021 3.150 3.340 3.125 3.270 8,300,590 +0.07(+2.19%)
Nov 29, 2021 3.410 3.470 3.190 3.200 1,152,580 -0.17(-5.04%)
Nov 26, 2021 3.600 3.600 3.300 3.370 1,002,616 -0.25(-6.91%)
Nov 24, 2021 3.570 3.675 3.450 3.620 687,304 +0.03(+0.84%)
Nov 23, 2021 3.560 3.670 3.370 3.590 1,195,539 +0.11(+3.16%)
Nov 22, 2021 3.580 3.661 3.480 3.480 1,364,810 -0.19(-5.18%)
Nov 19, 2021 3.820 3.900 3.645 3.670 993,026 -0.16(-4.18%)
Nov 18, 2021 4.160 3.885 3.815 3.830 1,670,147 -0.27(-6.59%)
Nov 17, 2021 4.320 4.505 4.070 4.100 1,149,255 -0.17(-3.98%)
Nov 16, 2021 4.280 4.350 4.150 4.270 982,123 -0.06(-1.39%)
Nov 15, 2021 4.480 4.550 4.320 4.330 800,215 -0.17(-3.78%)
Nov 12, 2021 4.710 4.720 4.440 4.500 793,013 -0.16(-3.43%)
Nov 11, 2021 4.810 4.875 4.650 4.660 940,409 -0.17(-3.52%)
Nov 10, 2021 4.730 4.830 740,001 -0.02(-0.41%)
Nov 09, 2021 4.800 5.140 4.760 4.850 908,532 -0.13(-2.61%)
Nov 08, 2021 4.870 5.000 4.750 4.980 947,569 +0.05(+1.01%)
Nov 05, 2021 4.775 4.990 4.660 4.930 824,117 +0.16(+3.35%)
Nov 04, 2021 4.690 4.810 4.630 4.770 959,931 +0.03(+0.63%)
Nov 03, 2021 4.370 4.780 4.300 4.740 1,115,054 +0.34(+7.73%)
Nov 02, 2021 4.410 4.450 4.210 4.400 1,212,820 -0.04(-0.90%)
Nov 01, 2021 4.270 4.515 4.260 4.440 1,813,832 +0.24(+5.71%)
Oct 29, 2021 4.410 4.495 4.180 4.200 985,675 -0.26(-5.83%)
Oct 28, 2021 4.400 4.480 4.325 4.460 869,134 +0.07(+1.59%)
Oct 27, 2021 4.400 4.475 4.270 4.390 934,940 -0.04(-0.90%)
Oct 26, 2021 4.440 4.430 592,549 -0.01(-0.23%)
Oct 25, 2021 4.530 4.620 4.420 4.440 589,855 -0.11(-2.42%)
Oct 22, 2021 4.650 4.650 4.450 4.550 816,089 -0.07(-1.52%)
Oct 21, 2021 4.668 4.835 4.590 4.620 598,160 +0.05(+1.09%)
Oct 20, 2021 4.500 4.690 4.480 4.570 908,503 +0.07(+1.56%)
Oct 19, 2021 4.500 4.570 4.275 4.500 1,299,275 +0.04(+0.90%)
Oct 18, 2021 4.920 4.920 4.410 4.460 1,255,813 -0.49(-9.90%)
Oct 15, 2021 5.080 5.080 4.880 4.950 628,528 -0.06(-1.20%)
Oct 14, 2021 5.050 5.120 4.960 5.010 759,957 +0.00(+0.00%)
Oct 13, 2021 5.050 5.090 4.960 5.010 310,616 -0.04(-0.79%)
Oct 12, 2021 4.990 5.065 4.930 5.050 477,700 +0.04(+0.80%)
Oct 11, 2021 4.900 5.085 4.870 5.010 561,222 +0.14(+2.87%)
Oct 08, 2021 4.920 4.940 4.800 4.870 370,591 -0.07(-1.42%)
Oct 07, 2021 5.000 5.035 4.890 4.940 482,933 -0.01(-0.20%)
Oct 06, 2021 4.910 5.020 4.830 4.950 594,260 +0.03(+0.61%)
Oct 05, 2021 5.050 5.050 4.850 4.920 768,608 -0.08(-1.60%)
Oct 04, 2021 5.140 5.240 4.950 5.000 738,979 -0.19(-3.66%)
Oct 01, 2021 5.140 5.230 4.950 5.190 1,081,214 +0.07(+1.37%)
Sep 30, 2021 5.220 5.220 4.990 5.120 768,107 -0.01(-0.19%)
Sep 29, 2021 5.270 5.305 5.110 5.130 632,326 -0.11(-2.10%)
Sep 28, 2021 5.400 5.470 5.220 5.240 531,111 -0.19(-3.50%)
Sep 27, 2021 5.350 5.500 5.300 5.430 490,955 +0.10(+1.88%)
Sep 24, 2021 5.460 5.500 5.300 5.330 478,361 -0.14(-2.56%)
Sep 23, 2021 5.480 5.480 5.310 5.470 611,955 +0.03(+0.55%)
Sep 22, 2021 5.560 5.560 5.430 5.440 285,455 -0.07(-1.27%)
Sep 21, 2021 5.400 5.580 5.400 5.510 454,716 +0.02(+0.36%)
Sep 20, 2021 5.630 5.650 5.415 5.490 700,236 -0.24(-4.19%)
Sep 17, 2021 5.450 5.750 5.280 5.730 2,435,330 +0.32(+5.91%)
Sep 16, 2021 5.400 5.420 5.140 5.410 510,116 +0.03(+0.56%)
Sep 15, 2021 5.350 5.445 5.260 5.380 694,679 +0.01(+0.19%)
Sep 14, 2021 5.550 5.595 5.330 5.370 816,710 -0.15(-2.72%)
Sep 13, 2021 5.460 5.720 5.350 5.520 1,217,689 +0.08(+1.47%)
Sep 10, 2021 5.730 5.730 5.380 5.440 922,654 -0.24(-4.23%)
Sep 09, 2021 5.660 5.800 5.550 5.680 1,006,027 +0.07(+1.25%)
Sep 08, 2021 5.710 5.775 5.497 5.610 973,853 -0.11(-1.92%)
Sep 07, 2021 5.570 5.730 5.530 5.720 1,331,616 +0.17(+3.06%)
Sep 03, 2021 5.510 5.570 5.415 5.550 898,524 +0.00(+0.00%)
Sep 02, 2021 5.330 5.570 5.330 5.550 1,024,311 +0.19(+3.54%)
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.