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 (%)
Mar 31, 2021 8.340 8.750 8.320 8.710 1,322,827 +0.54(+6.61%)
Mar 30, 2021 7.610 8.320 7.520 8.170 1,781,335 +0.72(+9.66%)
Mar 29, 2021 7.840 7.970 7.440 7.450 2,409,688 -0.44(-5.58%)
Mar 26, 2021 8.330 8.470 7.670 7.890 2,176,300 -0.24(-2.95%)
Mar 25, 2021 7.930 8.250 7.790 8.130 1,789,167 +0.27(+3.44%)
Mar 24, 2021 8.580 8.670 7.840 7.860 2,231,412 -0.55(-6.54%)
Mar 23, 2021 8.860 8.920 8.360 8.410 1,739,713 -0.58(-6.45%)
Mar 22, 2021 8.910 9.150 8.890 8.990 717,192 +0.01(+0.11%)
Mar 19, 2021 8.860 9.050 8.600 8.980 4,107,700 +0.10(+1.13%)
Mar 18, 2021 9.100 9.300 8.870 8.880 1,221,980 -0.35(-3.79%)
Mar 17, 2021 8.980 9.290 8.770 9.230 1,580,629 +0.23(+2.56%)
Mar 16, 2021 9.360 9.410 8.790 9.000 2,883,706 +0.00(+0.00%)
Mar 15, 2021 9.320 9.550 8.870 9.000 1,466,251 -0.14(-1.53%)
Mar 12, 2021 9.030 9.180 8.760 9.140 967,000 +0.09(+0.99%)
Mar 11, 2021 9.090 9.130 8.880 9.050 1,296,685 +0.05(+0.56%)
Mar 10, 2021 9.190 9.230 8.780 9.000 916,170 +0.00(+0.00%)
Mar 09, 2021 9.100 9.390 8.950 9.000 1,069,900 +0.03(+0.33%)
Mar 08, 2021 9.540 9.690 8.950 8.970 1,008,970 -0.54(-5.68%)
Mar 05, 2021 9.330 9.540 8.980 9.510 907,200 +0.31(+3.37%)
Mar 04, 2021 9.270 9.440 8.940 9.200 1,160,870 -0.06(-0.65%)
Mar 03, 2021 9.510 9.690 9.170 9.260 1,143,215 -0.29(-3.04%)
Mar 02, 2021 9.780 9.930 9.520 9.550 811,586 -0.23(-2.35%)
Mar 01, 2021 9.540 9.860 9.490 9.780 886,543 +0.19(+1.98%)
Feb 26, 2021 9.720 9.860 9.420 9.590 1,159,500 -0.07(-0.72%)
Feb 25, 2021 10.00 10.26 9.650 9.660 1,409,139 -0.53(-5.20%)
Feb 24, 2021 10.36 10.62 10.01 10.19 994,815 -0.22(-2.11%)
Feb 23, 2021 10.07 10.97 10.05 10.41 1,484,124 -0.28(-2.62%)
Feb 22, 2021 10.56 10.90 10.24 10.69 866,998 +0.09(+0.85%)
Feb 19, 2021 10.73 10.93 10.45 10.60 720,100 -0.07(-0.66%)
Feb 18, 2021 10.93 10.95 10.56 10.67 624,139 -0.38(-3.44%)
Feb 17, 2021 10.75 11.16 10.50 11.05 843,704 +0.34(+3.17%)
Feb 16, 2021 10.79 10.86 10.37 10.71 952,669 -0.03(-0.28%)
Feb 12, 2021 10.79 10.96 10.64 10.74 505,100 -0.05(-0.46%)
Feb 11, 2021 11.32 11.32 10.70 10.79 742,377 -0.35(-3.14%)
Feb 10, 2021 11.79 11.80 11.02 11.14 654,224 -0.45(-3.88%)
Feb 09, 2021 11.68 12.10 11.46 11.59 746,587 -0.03(-0.22%)
Feb 08, 2021 11.12 11.64 10.86 11.62 1,024,034 +0.62(+5.59%)
Feb 05, 2021 11.66 11.88 10.97 11.00 1,023,000 -0.47(-4.10%)
Feb 04, 2021 11.21 11.64 11.12 11.47 509,461 +0.21(+1.87%)
Feb 03, 2021 11.22 11.72 11.10 11.26 701,070 +0.03(+0.27%)
Feb 02, 2021 11.30 11.72 11.18 11.23 1,676,721 +0.21(+1.91%)
Feb 01, 2021 11.18 11.19 10.70 11.02 580,373 +0.07(+0.64%)
Jan 29, 2021 11.37 11.90 10.91 10.95 894,200 -0.42(-3.69%)
Jan 28, 2021 11.90 12.00 11.30 11.37 724,147 -0.42(-3.56%)
Jan 27, 2021 11.54 12.37 11.33 11.79 962,935 -0.05(-0.42%)
Jan 26, 2021 12.02 12.33 11.71 11.84 614,395 -0.18(-1.50%)
Jan 25, 2021 11.41 12.02 11.26 12.02 814,044 +0.57(+4.98%)
Jan 22, 2021 11.35 11.52 11.07 11.45 678,100 +0.06(+0.53%)
Jan 21, 2021 12.32 12.39 11.39 11.39 718,374 -0.86(-7.02%)
Jan 20, 2021 11.90 12.69 11.61 12.25 1,348,811 +0.44(+3.73%)
Jan 19, 2021 11.80 11.99 11.48 11.81 521,060 +0.09(+0.72%)
Jan 15, 2021 11.91 12.24 11.70 11.72 431,200 -0.24(-1.96%)
Jan 14, 2021 11.62 11.99 11.55 11.96 657,892 +0.43(+3.73%)
Jan 13, 2021 12.15 12.15 11.49 11.53 752,186 -0.62(-5.10%)
Jan 12, 2021 12.15 12.35 11.94 12.15 543,118 +0.07(+0.58%)
Jan 11, 2021 12.27 12.41 11.79 12.08 463,233 -0.24(-1.95%)
Jan 08, 2021 11.98 12.55 11.95 12.32 623,300 +0.34(+2.80%)
Jan 07, 2021 11.72 12.37 11.69 11.98 640,628 +0.31(+2.70%)
Jan 06, 2021 11.52 11.95 11.22 11.67 966,418 +0.10(+0.86%)
Jan 05, 2021 10.77 12.16 10.67 11.57 1,955,649 +0.86(+8.03%)
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.