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 (%)
Aug 31, 2021 4.990 5.215 4.971 5.160 735,696 +0.19(+3.82%)
Aug 30, 2021 4.980 5.180 4.940 4.970 982,353 -0.03(-0.60%)
Aug 27, 2021 4.880 5.080 4.815 5.000 974,202 +0.14(+2.88%)
Aug 26, 2021 4.940 5.060 4.850 4.860 760,929 -0.12(-2.41%)
Aug 25, 2021 4.900 5.070 4.820 4.980 709,541 +0.08(+1.63%)
Aug 24, 2021 5.060 5.060 4.835 4.900 818,144 -0.18(-3.54%)
Aug 23, 2021 4.910 5.120 4.850 5.080 879,812 +0.22(+4.53%)
Aug 20, 2021 4.840 4.960 4.720 4.860 837,041 +0.04(+0.83%)
Aug 19, 2021 5.070 5.090 4.810 4.820 1,813,555 -0.28(-5.49%)
Aug 18, 2021 5.350 5.350 5.090 5.100 1,178,401 -0.26(-4.85%)
Aug 17, 2021 5.280 5.380 5.190 5.360 906,118 +0.05(+0.94%)
Aug 16, 2021 5.450 5.470 5.285 5.310 1,107,051 -0.09(-1.67%)
Aug 13, 2021 5.470 5.570 5.350 5.400 1,522,141 -0.02(-0.37%)
Aug 12, 2021 5.520 5.530 5.400 5.420 1,596,425 -0.06(-1.09%)
Aug 11, 2021 5.500 5.580 5.410 5.480 1,373,876 -0.02(-0.36%)
Aug 10, 2021 5.830 5.834 5.500 5.500 2,106,545 -0.36(-6.14%)
Aug 09, 2021 5.630 6.150 5.600 5.860 4,399,425 -0.61(-9.43%)
Aug 06, 2021 6.670 6.670 6.370 6.470 1,441,894 -0.12(-1.82%)
Aug 05, 2021 6.440 6.660 6.400 6.590 1,593,451 +0.13(+2.01%)
Aug 04, 2021 6.490 6.620 6.390 6.460 571,264 -0.10(-1.52%)
Aug 03, 2021 6.520 6.590 6.310 6.560 1,262,226 +0.04(+0.61%)
Aug 02, 2021 6.710 6.763 6.510 6.520 1,421,454 -0.11(-1.66%)
Jul 30, 2021 6.680 6.890 6.600 6.630 473,661 -0.13(-1.92%)
Jul 29, 2021 6.930 7.010 6.730 6.760 685,700 -0.16(-2.31%)
Jul 28, 2021 6.700 6.946 6.680 6.920 560,146 +0.25(+3.75%)
Jul 27, 2021 6.780 6.810 6.490 6.670 953,665 +0.04(+0.60%)
Jul 26, 2021 6.940 7.000 6.620 6.630 1,049,515 -0.33(-4.74%)
Jul 23, 2021 7.060 7.320 6.900 6.960 495,817 -0.12(-1.69%)
Jul 22, 2021 7.250 7.395 7.070 7.080 528,759 -0.28(-3.80%)
Jul 21, 2021 7.470 7.470 7.150 7.360 513,678 -0.12(-1.60%)
Jul 20, 2021 7.170 7.590 7.170 7.480 1,199,103 +0.28(+3.89%)
Jul 19, 2021 7.095 7.270 6.995 7.200 1,850,695 -0.05(-0.69%)
Jul 16, 2021 7.290 7.460 7.150 7.250 903,757 +0.05(+0.69%)
Jul 15, 2021 7.260 7.350 6.970 7.200 1,173,828 -0.09(-1.23%)
Jul 14, 2021 7.590 7.590 7.290 7.290 560,796 -0.23(-3.06%)
Jul 13, 2021 7.610 7.660 7.460 7.520 497,766 -0.15(-1.96%)
Jul 12, 2021 7.710 7.794 7.550 7.670 540,912 -0.06(-0.78%)
Jul 09, 2021 7.670 7.740 7.540 7.730 641,813 +0.06(+0.78%)
Jul 08, 2021 7.370 7.790 7.310 7.670 1,317,425 +0.19(+2.54%)
Jul 07, 2021 7.560 7.660 7.330 7.480 1,605,555 -0.15(-1.97%)
Jul 06, 2021 7.900 7.935 7.530 7.630 1,673,337 -0.33(-4.15%)
Jul 02, 2021 8.430 8.430 7.950 7.960 730,124 -0.50(-5.91%)
Jul 01, 2021 8.380 8.520 8.220 8.460 2,055,280 +0.15(+1.81%)
Jun 30, 2021 8.480 8.590 8.270 8.310 1,989,313 -0.25(-2.92%)
Jun 29, 2021 9.420 9.510 8.490 8.560 2,499,503 -0.86(-9.13%)
Jun 28, 2021 9.830 9.860 9.300 9.420 913,292 -0.29(-2.99%)
Jun 25, 2021 9.600 9.720 9.480 9.710 2,629,616 +0.09(+0.94%)
Jun 24, 2021 9.140 9.650 8.992 9.620 1,406,582 +0.58(+6.42%)
Jun 23, 2021 8.990 9.210 8.880 9.040 577,242 +0.09(+1.01%)
Jun 22, 2021 8.530 8.980 8.390 8.950 801,956 +0.35(+4.07%)
Jun 21, 2021 8.630 8.780 8.325 8.600 669,623 +0.01(+0.12%)
Jun 18, 2021 8.680 8.790 8.390 8.590 1,796,427 -0.22(-2.50%)
Jun 17, 2021 8.790 8.880 8.590 8.810 496,260 -0.02(-0.23%)
Jun 16, 2021 8.830 9.040 8.500 8.830 622,505 +0.05(+0.57%)
Jun 15, 2021 8.880 8.950 8.690 8.780 450,816 -0.03(-0.34%)
Jun 14, 2021 8.590 8.910 8.530 8.810 788,966 +0.28(+3.28%)
Jun 11, 2021 8.480 8.540 8.370 8.530 484,484 +0.05(+0.59%)
Jun 10, 2021 8.480 8.610 8.360 8.480 489,012 +0.01(+0.12%)
Jun 09, 2021 8.450 8.650 8.440 8.470 725,705 +0.07(+0.83%)
Jun 08, 2021 8.770 8.930 8.360 8.400 702,339 -0.35(-4.00%)
Jun 07, 2021 8.200 8.830 8.100 8.750 1,082,644 +0.51(+6.19%)
Jun 04, 2021 8.640 8.680 8.220 8.240 481,094 -0.37(-4.30%)
Jun 03, 2021 8.510 8.670 8.440 8.610 496,043 -0.01(-0.12%)
Jun 02, 2021 8.300 9.090 8.290 8.620 1,642,958 +0.52(+6.42%)
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.