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 (%)
Aug 31, 2016 7.560 7.660 7.140 7.310 350,974 -0.27(-3.56%)
Aug 30, 2016 7.500 7.800 7.440 7.580 208,988 +0.06(+0.80%)
Aug 29, 2016 7.770 7.770 7.420 7.520 217,581 -0.18(-2.34%)
Aug 26, 2016 7.540 7.850 7.480 7.700 270,964 +0.16(+2.12%)
Aug 25, 2016 7.630 7.950 7.360 7.540 303,274 -0.07(-0.92%)
Aug 24, 2016 8.080 8.330 7.569 7.610 354,564 -0.52(-6.40%)
Aug 23, 2016 8.130 8.210 7.990 8.130 233,037 +0.07(+0.87%)
Aug 22, 2016 8.230 8.420 8.040 8.060 393,808 -0.10(-1.23%)
Aug 19, 2016 8.700 8.700 8.120 8.160 466,445 -0.54(-6.21%)
Aug 18, 2016 8.560 8.780 8.540 8.700 194,269 +0.15(+1.75%)
Aug 17, 2016 8.540 8.840 8.480 8.550 298,591 +0.01(+0.12%)
Aug 16, 2016 8.750 8.800 8.300 8.540 640,160 -0.18(-2.06%)
Aug 15, 2016 8.350 8.920 8.340 8.720 419,111 +0.39(+4.68%)
Aug 12, 2016 8.220 8.480 8.160 8.330 506,624 +0.05(+0.60%)
Aug 11, 2016 8.760 8.760 8.050 8.280 1,058,463 -0.41(-4.72%)
Aug 10, 2016 9.050 9.180 8.690 8.690 422,311 -0.34(-3.77%)
Aug 09, 2016 9.290 9.290 8.960 9.030 336,566 -0.02(-0.22%)
Aug 08, 2016 10.00 10.09 8.810 9.050 1,060,442 -1.27(-12.31%)
Aug 05, 2016 9.880 10.62 9.820 10.32 448,857 +0.49(+4.98%)
Aug 04, 2016 10.13 10.22 9.780 9.830 172,199 -0.27(-2.67%)
Aug 03, 2016 9.850 10.31 9.780 10.10 245,113 +0.23(+2.33%)
Aug 02, 2016 10.37 10.48 9.860 9.870 255,456 -0.48(-4.64%)
Aug 01, 2016 10.43 10.49 10.17 10.35 219,431 -0.01(-0.10%)
Jul 29, 2016 10.20 10.44 10.05 10.36 194,082 +0.10(+0.97%)
Jul 28, 2016 10.37 10.44 10.03 10.26 154,934 -0.12(-1.16%)
Jul 27, 2016 10.07 10.43 10.05 10.38 167,227 +0.38(+3.80%)
Jul 26, 2016 9.910 10.20 9.870 10.00 137,995 +0.02(+0.20%)
Jul 25, 2016 10.06 10.24 9.710 9.980 129,360 -0.06(-0.60%)
Jul 22, 2016 10.20 10.22 9.840 10.04 136,721 -0.10(-0.99%)
Jul 21, 2016 10.29 10.43 10.02 10.14 318,364 -0.04(-0.39%)
Jul 20, 2016 9.770 10.20 9.700 10.18 223,118 +0.47(+4.84%)
Jul 19, 2016 10.06 10.10 9.645 9.710 171,715 -0.36(-3.57%)
Jul 18, 2016 9.810 10.15 9.650 10.07 172,371 +0.26(+2.65%)
Jul 15, 2016 9.730 10.03 9.600 9.810 246,676 +0.12(+1.24%)
Jul 14, 2016 9.870 10.00 9.620 9.690 183,585 -0.09(-0.92%)
Jul 13, 2016 10.65 10.71 9.760 9.780 281,299 -0.77(-7.30%)
Jul 12, 2016 10.48 10.68 10.36 10.55 166,885 +0.20(+1.93%)
Jul 11, 2016 10.40 10.49 10.14 10.35 206,942 +0.04(+0.39%)
Jul 08, 2016 9.920 10.38 9.760 10.31 413,987 +0.39(+3.93%)
Jul 07, 2016 10.25 10.37 9.756 9.920 323,514 -0.09(-0.90%)
Jul 05, 2016 10.21 10.29 9.850 10.01 197,455 -0.32(-3.10%)
Jul 01, 2016 10.23 10.33 10.33 10.33 308,600 +0.09(+0.88%)
Jun 30, 2016 10.45 10.79 10.08 10.24 378,962 -0.20(-1.92%)
Jun 29, 2016 10.33 10.68 9.930 10.44 370,165 +0.35(+3.47%)
Jun 28, 2016 9.400 10.25 9.220 10.09 371,197 +0.89(+9.67%)
Jun 27, 2016 9.750 9.910 9.040 9.200 527,455 -0.65(-6.60%)
Jun 24, 2016 10.00 10.28 9.620 9.850 1,091,428 -0.59(-5.65%)
Jun 23, 2016 10.91 10.96 10.19 10.44 567,913 -0.28(-2.61%)
Jun 22, 2016 10.94 11.25 10.53 10.72 635,202 -0.20(-1.83%)
Jun 21, 2016 10.99 11.19 10.64 10.92 645,440 -0.04(-0.36%)
Jun 20, 2016 10.97 11.58 10.34 10.96 946,606 -0.48(-4.20%)
Jun 17, 2016 11.85 12.07 11.40 11.44 899,055 -0.35(-2.97%)
Jun 16, 2016 11.85 12.03 11.54 11.79 447,250 -0.06(-0.51%)
Jun 15, 2016 11.51 12.19 11.30 11.85 340,834 +0.49(+4.31%)
Jun 14, 2016 11.47 11.89 10.94 11.36 388,350 -0.14(-1.22%)
Jun 13, 2016 11.72 11.90 11.39 11.50 304,494 -0.37(-3.08%)
Jun 10, 2016 12.02 12.26 11.64 11.87 407,969 -0.39(-3.22%)
Jun 09, 2016 12.82 12.95 12.20 12.26 208,065 -0.73(-5.62%)
Jun 08, 2016 12.65 13.11 12.43 12.99 210,264 +0.41(+3.26%)
Jun 07, 2016 12.74 13.46 12.34 12.58 455,692 -0.32(-2.48%)
Jun 06, 2016 12.26 13.00 11.90 12.90 449,873 +0.74(+6.09%)
Jun 03, 2016 12.75 12.96 12.12 12.16 533,049 -0.72(-5.59%)
Jun 02, 2016 11.81 13.02 11.81 12.88 477,141 +1.07(+9.01%)
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.