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 (%)
Jan 31, 2019 10.21 10.38 9.940 10.22 525,283 +0.04(+0.39%)
Jan 30, 2019 9.570 10.19 9.380 10.18 802,317 +0.63(+6.60%)
Jan 29, 2019 9.060 9.590 9.040 9.550 435,512 +0.51(+5.64%)
Jan 28, 2019 9.550 9.550 8.980 9.040 633,916 -0.62(-6.42%)
Jan 25, 2019 9.150 9.690 9.110 9.660 496,900 +0.54(+5.92%)
Jan 24, 2019 9.020 9.120 8.840 9.120 702,773 +0.11(+1.22%)
Jan 23, 2019 9.240 9.350 8.800 9.010 969,698 -0.14(-1.53%)
Jan 22, 2019 9.490 9.580 8.820 9.150 940,723 -0.41(-4.29%)
Jan 18, 2019 9.590 9.780 9.370 9.560 542,300 +0.00(+0.00%)
Jan 17, 2019 9.560 9.610 9.280 9.560 438,579 -0.08(-0.83%)
Jan 16, 2019 9.800 10.11 9.500 9.640 430,974 -0.16(-1.63%)
Jan 15, 2019 9.930 10.08 9.500 9.800 671,271 -0.11(-1.11%)
Jan 14, 2019 10.21 10.47 9.900 9.910 841,535 -0.40(-3.88%)
Jan 11, 2019 9.960 10.41 9.790 10.31 688,700 +0.24(+2.38%)
Jan 10, 2019 9.690 10.23 9.170 10.07 960,630 +0.32(+3.28%)
Jan 09, 2019 9.100 9.970 9.060 9.750 1,192,165 +0.67(+7.38%)
Jan 08, 2019 8.760 9.250 8.230 9.080 1,807,578 +0.68(+8.10%)
Jan 07, 2019 8.530 9.630 8.120 8.400 3,792,872 +0.46(+5.79%)
Jan 04, 2019 7.260 8.190 6.400 7.940 5,089,400 +1.96(+32.78%)
Jan 03, 2019 6.620 6.700 5.950 5.980 520,511 -0.69(-10.34%)
Jan 02, 2019 6.050 6.690 5.810 6.670 699,616 +0.51(+8.28%)
Dec 31, 2018 6.040 6.265 5.880 6.160 863,800 +0.12(+1.99%)
Dec 28, 2018 5.650 6.210 5.640 6.040 565,800 +0.36(+6.34%)
Dec 27, 2018 5.700 6.030 5.480 5.680 778,565 -0.10(-1.73%)
Dec 26, 2018 5.400 5.800 5.320 5.780 620,692 +0.42(+7.84%)
Dec 24, 2018 5.140 5.460 5.140 5.360 308,900 +0.14(+2.68%)
Dec 21, 2018 5.320 5.480 5.140 5.220 3,427,100 -0.06(-1.14%)
Dec 20, 2018 5.400 5.580 5.220 5.280 1,004,402 -0.20(-3.65%)
Dec 19, 2018 5.650 5.880 5.340 5.480 606,449 -0.17(-3.01%)
Dec 18, 2018 6.000 6.148 5.560 5.650 733,319 -0.29(-4.88%)
Dec 17, 2018 5.890 6.280 5.640 5.940 776,965 +0.06(+1.02%)
Dec 14, 2018 5.880 6.110 5.810 5.880 915,200 -0.02(-0.34%)
Dec 13, 2018 6.280 6.350 5.860 5.900 763,473 -0.41(-6.50%)
Dec 12, 2018 6.550 6.550 6.170 6.310 609,491 -0.16(-2.47%)
Dec 11, 2018 6.800 6.840 6.460 6.470 725,422 -0.26(-3.86%)
Dec 10, 2018 6.500 6.830 6.300 6.730 630,209 +0.28(+4.34%)
Dec 07, 2018 6.670 6.990 6.420 6.450 532,800 -0.22(-3.30%)
Dec 06, 2018 6.640 6.900 6.480 6.670 652,792 -0.06(-0.89%)
Dec 04, 2018 7.420 7.600 6.710 6.730 920,900 -0.67(-9.05%)
Dec 03, 2018 7.530 7.540 7.340 7.400 603,934 -0.02(-0.27%)
Nov 30, 2018 7.580 7.700 7.400 7.420 470,300 -0.19(-2.50%)
Nov 29, 2018 7.600 7.880 7.590 7.610 426,594 -0.05(-0.65%)
Nov 28, 2018 7.380 7.660 7.160 7.660 458,882 +0.33(+4.50%)
Nov 27, 2018 7.520 7.590 7.330 7.330 375,138 -0.27(-3.55%)
Nov 26, 2018 7.440 7.710 7.380 7.600 400,546 +0.17(+2.29%)
Nov 23, 2018 6.920 7.670 6.920 7.430 814,300 +0.43(+6.14%)
Nov 21, 2018 7.000 7.000 7.000 0 -0.23(-3.18%)
Nov 20, 2018 7.350 7.640 7.175 7.230 414,341 -0.27(-3.60%)
Nov 19, 2018 7.820 8.160 7.440 7.500 637,680 -0.42(-5.30%)
Nov 16, 2018 7.500 8.265 7.500 7.920 903,800 +0.41(+5.46%)
Nov 15, 2018 7.270 7.668 7.270 7.510 451,782 +0.25(+3.44%)
Nov 14, 2018 7.680 7.810 7.210 7.260 641,080 -0.32(-4.22%)
Nov 13, 2018 7.540 7.920 7.470 7.580 479,773 +0.09(+1.20%)
Nov 12, 2018 7.650 7.650 7.340 7.490 466,182 -0.26(-3.35%)
Nov 09, 2018 7.730 7.940 7.510 7.750 582,600 -0.04(-0.51%)
Nov 08, 2018 7.890 8.100 7.735 7.790 494,856 -0.13(-1.64%)
Nov 07, 2018 7.700 8.050 7.630 7.920 531,306 +0.30(+3.94%)
Nov 06, 2018 7.790 7.980 7.550 7.620 586,585 -0.16(-2.06%)
Nov 05, 2018 7.890 7.990 7.410 7.780 682,763 -0.11(-1.39%)
Nov 02, 2018 8.300 8.680 7.610 7.890 677,000 -0.53(-6.29%)
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.
 
 
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.