Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2016 9.100 9.350 9.000 9.050 235,493 -0.10(-1.09%)
Oct 28, 2016 9.000 9.500 8.850 9.150 471,036 +0.10(+1.10%)
Oct 27, 2016 9.200 9.450 9.000 9.050 183,998 +0.00(+0.00%)
Oct 26, 2016 9.000 9.200 8.950 9.050 137,814 +0.05(+0.56%)
Oct 25, 2016 9.000 9.150 8.875 9.000 229,104 +0.00(+0.00%)
Oct 24, 2016 9.150 9.250 8.950 9.000 187,777 -0.05(-0.55%)
Oct 21, 2016 8.800 9.100 8.650 9.050 289,625 +0.15(+1.69%)
Oct 20, 2016 8.500 8.900 8.375 8.900 257,364 +0.35(+4.09%)
Oct 19, 2016 8.800 8.900 8.400 8.550 261,756 -0.30(-3.39%)
Oct 18, 2016 9.000 9.000 8.800 8.850 202,438 +0.00(+0.00%)
Oct 17, 2016 8.900 9.000 8.800 8.850 161,179 -0.05(-0.56%)
Oct 14, 2016 9.140 9.340 8.880 8.900 217,609 -0.10(-1.11%)
Oct 13, 2016 9.050 9.220 8.940 9.000 287,169 -0.10(-1.10%)
Oct 12, 2016 9.500 9.610 8.965 9.100 315,724 -0.42(-4.41%)
Oct 11, 2016 9.590 9.700 9.330 9.520 211,473 -0.21(-2.16%)
Oct 10, 2016 9.450 9.860 9.360 9.730 276,722 +0.43(+4.62%)
Oct 07, 2016 9.400 9.530 9.230 9.300 230,596 -0.10(-1.06%)
Oct 06, 2016 9.500 9.580 9.260 9.400 265,108 -0.12(-1.26%)
Oct 05, 2016 9.670 9.730 9.500 9.520 251,024 -0.11(-1.14%)
Oct 04, 2016 9.720 9.960 9.400 9.630 276,971 -0.12(-1.23%)
Oct 03, 2016 9.760 9.840 9.530 9.750 230,584 -0.09(-0.91%)
Sep 30, 2016 9.530 9.990 9.401 9.840 441,587 +0.34(+3.58%)
Sep 29, 2016 9.840 9.910 9.450 9.500 378,707 -0.38(-3.85%)
Sep 28, 2016 10.06 10.25 9.689 9.880 411,041 -0.18(-1.79%)
Sep 27, 2016 9.750 10.59 9.650 10.06 731,827 +0.30(+3.07%)
Sep 26, 2016 9.630 9.890 9.580 9.760 203,474 +0.06(+0.62%)
Sep 23, 2016 9.730 9.860 9.530 9.700 195,269 -0.04(-0.41%)
Sep 22, 2016 9.770 9.830 9.490 9.740 252,479 +0.06(+0.62%)
Sep 21, 2016 9.580 9.750 9.433 9.680 404,009 +0.14(+1.47%)
Sep 20, 2016 9.400 9.660 9.110 9.540 380,757 +0.27(+2.91%)
Sep 19, 2016 9.380 9.620 9.225 9.270 540,609 -0.01(-0.11%)
Sep 16, 2016 8.900 9.390 8.870 9.280 1,192,007 +0.39(+4.39%)
Sep 15, 2016 8.160 8.980 8.160 8.890 711,978 +0.75(+9.21%)
Sep 14, 2016 8.130 8.290 8.000 8.140 483,992 +0.07(+0.87%)
Sep 13, 2016 7.980 8.230 7.510 8.070 803,974 -0.06(-0.74%)
Sep 12, 2016 7.210 8.240 7.200 8.130 693,335 +0.90(+12.45%)
Sep 09, 2016 7.820 7.890 7.210 7.230 465,715 -0.76(-9.51%)
Sep 08, 2016 7.900 8.030 7.450 7.990 474,523 +0.11(+1.40%)
Sep 07, 2016 7.150 8.290 7.150 7.880 1,174,656 +0.76(+10.67%)
Sep 06, 2016 7.220 7.440 7.020 7.120 388,355 -0.04(-0.56%)
Sep 02, 2016 7.350 7.160 7.160 7.160 314,600 -0.15(-2.05%)
Sep 01, 2016 7.230 7.540 7.210 7.310 243,154 +0.00(+0.00%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.