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 (%)
Oct 31, 2018 8.470 8.660 7.870 8.050 656,471 -0.32(-3.82%)
Oct 30, 2018 8.370 8.800 8.190 8.370 385,174 -0.07(-0.83%)
Oct 29, 2018 9.050 9.230 8.225 8.440 490,384 -0.49(-5.49%)
Oct 26, 2018 8.260 9.100 8.210 8.930 632,200 +0.50(+5.93%)
Oct 25, 2018 7.800 8.540 7.790 8.430 677,092 +0.67(+8.63%)
Oct 24, 2018 8.460 8.750 7.740 7.760 565,271 -0.66(-7.84%)
Oct 23, 2018 8.130 8.500 7.920 8.420 626,192 +0.14(+1.69%)
Oct 22, 2018 8.820 8.990 7.960 8.280 698,529 -0.48(-5.48%)
Oct 19, 2018 8.750 9.170 8.650 8.760 457,000 -0.04(-0.45%)
Oct 18, 2018 8.900 8.970 8.519 8.800 714,768 -0.03(-0.34%)
Oct 17, 2018 9.370 9.390 8.690 8.830 1,273,533 -0.55(-5.86%)
Oct 16, 2018 9.200 9.480 9.110 9.380 977,215 +0.13(+1.41%)
Oct 15, 2018 9.300 9.460 9.060 9.250 531,549 -0.09(-0.96%)
Oct 12, 2018 9.440 9.500 9.160 9.340 809,500 +0.09(+0.97%)
Oct 11, 2018 9.460 9.780 9.210 9.250 594,064 -0.26(-2.73%)
Oct 10, 2018 9.480 10.02 9.400 9.510 1,123,066 +0.04(+0.42%)
Oct 09, 2018 9.190 9.550 9.190 9.470 681,306 +0.23(+2.49%)
Oct 08, 2018 9.200 9.770 9.100 9.240 810,613 +0.24(+2.67%)
Oct 05, 2018 9.260 9.440 8.880 9.000 705,600 -0.24(-2.60%)
Oct 04, 2018 9.500 9.500 9.090 9.240 552,129 -0.14(-1.49%)
Oct 03, 2018 9.340 9.690 9.035 9.380 2,856,399 -0.33(-3.40%)
Oct 02, 2018 10.50 10.55 9.560 9.710 632,993 -0.73(-6.99%)
Oct 01, 2018 10.60 11.00 10.29 10.44 419,327 -0.16(-1.51%)
Sep 28, 2018 10.25 10.75 10.10 10.60 369,000 +0.40(+3.92%)
Sep 27, 2018 10.20 10.50 10.00 10.20 363,777 +0.05(+0.49%)
Sep 26, 2018 10.45 10.45 9.850 10.15 534,480 -0.25(-2.40%)
Sep 25, 2018 10.30 10.55 9.750 10.40 710,663 +0.15(+1.46%)
Sep 24, 2018 11.45 11.76 10.10 10.25 1,335,058 +0.00(+0.00%)
Sep 21, 2018 10.40 10.70 10.05 10.25 583,300 -0.20(-1.91%)
Sep 20, 2018 10.25 10.50 10.15 10.45 375,041 +0.10(+0.97%)
Sep 19, 2018 9.850 10.65 9.850 10.35 342,627 +0.45(+4.55%)
Sep 18, 2018 10.05 10.40 9.700 9.900 523,990 -0.15(-1.49%)
Sep 17, 2018 10.10 10.60 10.00 10.05 614,365 -0.10(-0.99%)
Sep 14, 2018 10.20 10.65 9.925 10.15 347,200 -0.05(-0.49%)
Sep 13, 2018 9.800 10.25 9.750 10.20 1,645,309 +0.45(+4.62%)
Sep 12, 2018 9.600 9.950 9.600 9.750 293,188 +0.10(+1.04%)
Sep 11, 2018 9.750 9.850 9.500 9.650 250,958 -0.05(-0.52%)
Sep 10, 2018 10.15 10.25 9.700 9.700 190,275 -0.45(-4.43%)
Sep 07, 2018 9.850 10.25 9.700 10.15 407,200 +0.15(+1.50%)
Sep 06, 2018 10.65 10.82 9.900 10.00 474,780 -0.65(-6.10%)
Sep 05, 2018 11.10 11.10 10.65 10.65 261,146 -0.50(-4.48%)
Sep 04, 2018 11.65 11.66 10.70 11.15 334,544 -0.65(-5.51%)
Aug 31, 2018 11.80 11.80 11.80 0 +0.10(+0.85%)
Aug 30, 2018 11.75 11.85 11.55 11.70 220,441 +0.00(+0.00%)
Aug 29, 2018 11.80 11.95 11.55 11.70 199,282 -0.12(-1.06%)
Aug 28, 2018 12.00 12.00 11.80 11.82 231,172 -0.08(-0.63%)
Aug 27, 2018 11.70 12.10 11.65 11.90 276,948 +0.30(+2.59%)
Aug 24, 2018 11.40 11.65 11.25 11.60 233,900 +0.25(+2.20%)
Aug 23, 2018 11.15 11.40 11.00 11.35 233,189 +0.20(+1.79%)
Aug 22, 2018 11.05 11.35 11.05 11.15 188,008 +0.05(+0.45%)
Aug 21, 2018 10.65 11.15 10.60 11.10 259,788 +0.45(+4.23%)
Aug 20, 2018 10.65 10.70 10.40 10.65 151,254 +0.10(+0.95%)
Aug 17, 2018 10.70 10.80 10.45 10.55 241,100 -0.20(-1.86%)
Aug 16, 2018 10.70 10.82 10.40 10.75 272,799 +0.00(+0.00%)
Aug 15, 2018 10.05 10.90 9.900 10.75 469,927 +0.55(+5.39%)
Aug 14, 2018 10.10 10.60 10.07 10.20 195,225 +0.15(+1.49%)
Aug 13, 2018 10.10 10.15 9.850 10.05 261,568 +0.03(+0.25%)
Aug 10, 2018 9.950 10.10 9.800 10.03 103,000 -0.03(-0.25%)
Aug 09, 2018 10.00 10.38 9.800 10.05 183,614 +0.10(+1.01%)
Aug 08, 2018 9.600 10.00 9.300 9.950 353,660 +0.30(+3.11%)
Aug 07, 2018 9.450 10.00 9.450 9.650 314,896 +0.15(+1.58%)
Aug 06, 2018 9.600 9.600 9.175 9.500 507,663 -0.05(-0.52%)
Aug 03, 2018 9.900 9.950 9.450 9.550 910,600 -0.35(-3.54%)
Aug 02, 2018 12.60 12.75 8.613 9.900 2,838,881 -3.10(-23.85%)
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.