Skip to main content

Epizyme Inc (NQ: EPZM )

1.470 -0.020 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 1.490 1.500 1.470 1.470 22,161,464 -0.02(-1.34%)
Aug 10, 2022 1.470 1.500 1.470 1.490 840,616 +0.00(+0.00%)
Aug 09, 2022 1.490 1.490 1.470 1.490 2,475,121 +0.02(+1.36%)
Aug 08, 2022 1.490 1.530 1.470 1.470 3,544,359 -0.05(-3.29%)
Aug 05, 2022 1.480 1.530 1.480 1.520 1,194,881 +0.04(+2.70%)
Aug 04, 2022 1.480 1.490 1.450 1.480 5,105,299 -0.01(-0.67%)
Aug 03, 2022 1.480 1.490 1.480 1.490 3,155,309 +0.00(+0.00%)
Aug 02, 2022 1.480 1.490 1.480 1.490 2,190,517 +0.01(+0.68%)
Aug 01, 2022 1.480 1.490 1.480 1.480 1,653,201 +0.00(+0.00%)
Jul 29, 2022 1.480 1.490 1.480 1.480 1,628,828 +0.00(+0.00%)
Jul 28, 2022 1.480 1.490 1.480 1.480 2,798,759 -0.01(-0.67%)
Jul 27, 2022 1.480 1.490 1.480 1.490 763,177 +0.01(+0.68%)
Jul 26, 2022 1.490 1.490 1.480 1.480 712,340 -0.01(-0.67%)
Jul 25, 2022 1.470 1.490 1.470 1.490 1,485,481 +0.00(+0.00%)
Jul 22, 2022 1.480 1.490 1.470 1.490 1,077,721 +0.01(+0.68%)
Jul 21, 2022 1.470 1.480 1.470 1.480 1,933,110 +0.00(+0.00%)
Jul 20, 2022 1.470 1.480 1.470 1.480 2,872,678 +0.01(+0.68%)
Jul 19, 2022 1.480 1.490 1.470 1.470 2,003,854 -0.01(-0.68%)
Jul 18, 2022 1.480 1.500 1.480 1.480 4,165,246 +0.00(+0.00%)
Jul 15, 2022 1.480 1.490 1.470 1.480 5,443,058 +0.00(+0.00%)
Jul 14, 2022 1.480 1.490 1.470 1.480 2,171,896 +0.00(+0.00%)
Jul 13, 2022 1.480 1.490 1.470 1.480 1,386,122 -0.01(-0.67%)
Jul 12, 2022 1.470 1.490 1.470 1.490 2,426,530 +0.02(+1.36%)
Jul 11, 2022 1.470 1.480 1.470 1.470 1,267,502 -0.01(-0.68%)
Jul 08, 2022 1.480 1.490 1.470 1.480 1,743,285 -0.01(-0.67%)
Jul 07, 2022 1.480 1.500 1.480 1.490 1,327,594 +0.00(+0.00%)
Jul 06, 2022 1.480 1.500 1.470 1.490 6,980,016 +0.01(+0.68%)
Jul 05, 2022 1.470 1.490 1.470 1.480 3,800,613 +0.00(+0.00%)
Jul 01, 2022 1.470 1.480 1.470 1.480 2,803,003 +0.01(+0.68%)
Jun 30, 2022 1.460 1.480 1.460 1.470 4,509,903 +0.00(+0.00%)
Jun 29, 2022 1.470 1.500 1.460 1.470 12,865,490 -0.01(-0.68%)
Jun 28, 2022 1.460 1.480 1.460 1.480 10,557,662 +0.00(+0.00%)
Jun 27, 2022 1.570 1.580 1.460 1.480 41,901,224 +0.53(+55.14%)
Jun 24, 2022 0.9700 0.9800 0.8601 0.9540 17,701,564 -0.00(-0.31%)
Jun 23, 2022 0.8900 0.9585 0.8300 0.9570 2,067,380 +0.09(+10.87%)
Jun 22, 2022 0.8500 0.9020 0.8036 0.8632 2,263,498 +0.07(+8.59%)
Jun 21, 2022 0.7500 0.8358 0.7110 0.7949 2,415,491 +0.11(+15.49%)
Jun 17, 2022 0.6300 0.7399 0.6300 0.6883 3,410,554 +0.04(+5.36%)
Jun 16, 2022 0.6465 0.6697 0.6100 0.6533 1,595,651 -0.02(-3.32%)
Jun 15, 2022 0.6600 0.6983 0.6135 0.6757 2,203,076 +0.03(+4.44%)
Jun 14, 2022 0.6690 0.6845 0.6300 0.6470 2,145,462 -0.03(-3.96%)
Jun 13, 2022 0.5705 0.6985 0.5550 0.6737 2,247,747 +0.06(+10.44%)
Jun 10, 2022 0.6400 0.6400 0.5811 0.6100 3,406,478 -0.04(-6.73%)
Jun 09, 2022 0.7097 0.7200 0.6206 0.6540 3,063,921 -0.06(-7.85%)
Jun 08, 2022 0.6100 0.7270 0.6011 0.7097 4,830,731 +0.09(+14.88%)
Jun 07, 2022 0.5531 0.6558 0.5230 0.6178 4,702,951 +0.08(+15.20%)
Jun 06, 2022 0.5195 0.5599 0.4906 0.5363 4,049,083 +0.02(+3.33%)
Jun 03, 2022 0.4510 0.5421 0.4500 0.5190 2,852,311 +0.05(+11.37%)
Jun 02, 2022 0.4200 0.4840 0.4226 0.4660 4,256,941 +0.05(+12.29%)
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.