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 (%)
May 31, 2016 10.99 11.38 10.65 11.06 379,085 +0.20(+1.84%)
May 27, 2016 10.62 10.86 10.86 10.86 143,600 +0.31(+2.94%)
May 26, 2016 10.82 10.82 10.48 10.55 128,367 -0.25(-2.31%)
May 25, 2016 10.77 11.19 10.60 10.80 266,829 +0.11(+1.03%)
May 24, 2016 10.35 10.77 10.27 10.69 252,137 +0.44(+4.29%)
May 23, 2016 9.950 10.41 9.950 10.25 195,695 +0.31(+3.12%)
May 20, 2016 9.390 10.04 9.345 9.940 204,277 +0.61(+6.54%)
May 19, 2016 9.740 10.00 9.180 9.330 236,371 -0.49(-4.99%)
May 18, 2016 9.360 9.970 9.360 9.820 195,755 +0.35(+3.70%)
May 17, 2016 9.460 9.880 9.300 9.470 351,263 -0.11(-1.15%)
May 16, 2016 9.070 9.720 9.070 9.580 240,010 +0.58(+6.44%)
May 13, 2016 8.970 9.190 8.810 9.000 205,984 +0.04(+0.45%)
May 12, 2016 9.340 9.764 8.770 8.960 250,115 -0.29(-3.14%)
May 11, 2016 9.660 9.880 9.230 9.250 212,555 -0.43(-4.44%)
May 10, 2016 10.27 10.27 9.480 9.680 322,564 -0.48(-4.72%)
May 09, 2016 9.040 10.30 8.840 10.16 385,049 +0.83(+8.90%)
May 06, 2016 8.960 9.440 8.960 9.330 234,629 +0.26(+2.87%)
May 05, 2016 9.600 10.14 8.840 9.070 387,257 -0.43(-4.53%)
May 04, 2016 9.650 9.680 9.090 9.500 579,289 -0.38(-3.80%)
May 03, 2016 10.52 10.68 9.860 9.875 419,868 -0.79(-7.45%)
May 02, 2016 10.51 10.90 10.28 10.67 422,823 +0.25(+2.40%)
Apr 29, 2016 11.00 11.35 10.32 10.42 309,319 -0.64(-5.79%)
Apr 28, 2016 11.05 11.58 10.82 11.06 220,890 -0.10(-0.90%)
Apr 27, 2016 11.00 11.33 10.30 11.16 397,573 +0.13(+1.18%)
Apr 26, 2016 12.23 12.24 10.97 11.03 317,272 -1.09(-8.99%)
Apr 25, 2016 12.62 12.75 12.10 12.12 174,339 -0.47(-3.73%)
Apr 22, 2016 12.48 12.60 12.05 12.59 269,978 +0.21(+1.70%)
Apr 21, 2016 12.04 12.58 11.99 12.38 248,147 +0.27(+2.23%)
Apr 20, 2016 12.18 12.62 11.93 12.11 196,255 -0.01(-0.08%)
Apr 19, 2016 12.71 12.72 11.85 12.12 243,211 -0.59(-4.64%)
Apr 18, 2016 12.60 12.92 12.39 12.71 268,514 -0.17(-1.32%)
Apr 15, 2016 12.63 13.00 12.52 12.88 178,369 +0.18(+1.42%)
Apr 14, 2016 12.94 13.13 12.60 12.70 253,745 -0.15(-1.17%)
Apr 13, 2016 12.46 13.00 12.39 12.85 256,707 +0.50(+4.05%)
Apr 12, 2016 12.12 12.40 11.79 12.35 268,584 +0.20(+1.65%)
Apr 11, 2016 12.48 12.81 11.85 12.15 272,714 -0.25(-2.02%)
Apr 08, 2016 12.97 13.08 12.24 12.40 306,831 -0.31(-2.44%)
Apr 07, 2016 13.05 13.46 12.44 12.71 352,643 -0.49(-3.71%)
Apr 06, 2016 12.49 13.37 12.42 13.20 583,741 +0.86(+6.97%)
Apr 05, 2016 12.40 13.41 12.11 12.34 596,547 +0.01(+0.08%)
Apr 04, 2016 11.91 12.66 11.80 12.33 432,462 +0.44(+3.70%)
Apr 01, 2016 12.01 12.52 11.69 11.89 363,171 -0.23(-1.90%)
Mar 31, 2016 11.62 12.94 11.62 12.12 596,512 +0.61(+5.30%)
Mar 30, 2016 11.44 12.35 11.32 11.51 363,387 +0.19(+1.68%)
Mar 29, 2016 10.43 11.38 10.01 11.32 387,457 +0.83(+7.91%)
Mar 28, 2016 10.82 10.85 10.18 10.49 142,667 -0.23(-2.15%)
Mar 24, 2016 10.41 10.72 10.72 10.72 266,800 +0.21(+2.00%)
Mar 23, 2016 11.54 11.85 10.50 10.51 235,163 -1.16(-9.94%)
Mar 22, 2016 11.04 11.89 10.77 11.67 380,388 +0.59(+5.32%)
Mar 21, 2016 10.91 11.39 10.81 11.08 367,070 +0.12(+1.09%)
Mar 18, 2016 10.09 11.00 9.990 10.96 651,380 +0.94(+9.38%)
Mar 17, 2016 9.890 10.24 9.300 10.02 359,742 +0.16(+1.62%)
Mar 16, 2016 10.20 10.46 9.660 9.860 200,340 -0.35(-3.43%)
Mar 15, 2016 10.92 10.92 9.902 10.21 349,689 -0.88(-7.94%)
Mar 14, 2016 10.95 11.90 10.75 11.09 681,021 +0.78(+7.57%)
Mar 11, 2016 10.03 10.35 9.670 10.31 352,061 +0.39(+3.93%)
Mar 10, 2016 9.430 10.15 9.350 9.920 569,637 +0.41(+4.31%)
Mar 09, 2016 9.540 9.760 8.500 9.510 674,218 +0.12(+1.28%)
Mar 08, 2016 10.30 10.30 9.330 9.390 409,206 -0.87(-8.48%)
Mar 07, 2016 9.550 10.48 9.340 10.26 371,792 +0.66(+6.88%)
Mar 04, 2016 9.700 10.22 9.450 9.600 287,608 -0.04(-0.41%)
Mar 03, 2016 9.490 10.28 9.165 9.640 279,979 +0.12(+1.26%)
Mar 02, 2016 9.090 9.620 8.800 9.520 430,006 +0.35(+3.82%)
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.