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 (%)
Dec 30, 2016 12.10 12.10 12.10 0 -0.25(-2.02%)
Dec 29, 2016 12.25 12.90 12.20 12.35 318,239 +0.20(+1.65%)
Dec 28, 2016 11.80 12.40 11.75 12.15 496,942 +0.40(+3.40%)
Dec 27, 2016 11.90 12.00 11.75 11.75 210,108 +0.00(+0.00%)
Dec 23, 2016 11.75 11.75 11.75 0 +0.05(+0.43%)
Dec 22, 2016 11.60 11.85 11.10 11.70 231,054 +0.15(+1.30%)
Dec 21, 2016 12.00 12.00 11.40 11.55 145,902 -0.45(-3.75%)
Dec 20, 2016 11.70 12.40 11.70 12.00 239,643 +0.30(+2.56%)
Dec 19, 2016 11.45 11.80 11.35 11.70 359,764 +0.10(+0.86%)
Dec 16, 2016 11.25 11.97 11.00 11.60 1,204,809 +0.35(+3.11%)
Dec 15, 2016 11.05 11.44 10.90 11.25 177,944 +0.20(+1.81%)
Dec 14, 2016 11.05 11.50 10.75 11.05 207,118 -0.10(-0.90%)
Dec 13, 2016 11.55 11.65 11.05 11.15 161,367 -0.35(-3.04%)
Dec 12, 2016 11.15 11.85 11.10 11.50 266,417 +0.40(+3.60%)
Dec 09, 2016 10.90 11.35 10.65 11.10 329,183 +0.30(+2.78%)
Dec 08, 2016 10.90 11.10 10.60 10.80 347,942 -0.15(-1.37%)
Dec 07, 2016 10.90 11.18 10.30 10.95 346,949 -0.15(-1.35%)
Dec 06, 2016 10.90 11.15 10.50 11.10 232,529 +0.20(+1.83%)
Dec 05, 2016 10.70 10.95 10.50 10.90 204,978 +0.40(+3.81%)
Dec 02, 2016 10.50 11.05 10.35 10.50 300,747 +0.00(+0.00%)
Dec 01, 2016 11.10 11.45 10.35 10.50 331,643 -0.60(-5.41%)
Nov 30, 2016 11.50 11.85 10.70 11.10 317,929 -0.40(-3.48%)
Nov 29, 2016 11.40 11.55 11.00 11.50 202,669 +0.20(+1.77%)
Nov 28, 2016 11.60 11.75 11.25 11.30 297,270 -0.40(-3.42%)
Nov 25, 2016 11.65 11.85 11.20 11.70 160,411 +0.00(+0.00%)
Nov 23, 2016 11.70 11.70 11.70 0 +0.85(+7.83%)
Nov 22, 2016 11.40 11.40 10.70 10.85 227,676 -0.45(-3.98%)
Nov 21, 2016 10.80 11.40 10.70 11.30 472,002 +0.45(+4.15%)
Nov 18, 2016 10.60 10.90 10.30 10.85 552,403 +0.35(+3.33%)
Nov 17, 2016 10.90 10.95 10.40 10.50 304,094 -0.25(-2.33%)
Nov 16, 2016 11.20 11.60 10.70 10.75 434,119 -0.60(-5.29%)
Nov 15, 2016 11.70 11.85 11.10 11.35 336,514 -0.40(-3.40%)
Nov 14, 2016 12.00 12.00 11.30 11.75 503,534 -0.20(-1.67%)
Nov 11, 2016 11.40 12.40 11.40 11.95 404,647 +0.55(+4.82%)
Nov 10, 2016 11.15 11.55 10.82 11.40 347,006 +0.35(+3.17%)
Nov 09, 2016 10.40 11.15 10.15 11.05 464,310 +0.90(+8.87%)
Nov 08, 2016 9.850 10.50 9.700 10.15 177,605 +0.15(+1.50%)
Nov 07, 2016 9.750 10.10 9.600 10.00 175,786 +0.45(+4.71%)
Nov 04, 2016 8.900 9.950 8.900 9.550 352,678 +0.75(+8.52%)
Nov 03, 2016 8.900 9.450 8.500 8.800 496,936 -0.30(-3.30%)
Nov 02, 2016 9.150 9.450 8.950 9.100 263,963 +0.00(+0.00%)
Nov 01, 2016 9.100 9.200 8.950 9.100 216,060 +0.05(+0.55%)
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%)
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.