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 (%)
Jul 29, 2016 10.20 10.44 10.05 10.36 194,082 +0.10(+0.97%)
Jul 28, 2016 10.37 10.44 10.03 10.26 154,934 -0.12(-1.16%)
Jul 27, 2016 10.07 10.43 10.05 10.38 167,227 +0.38(+3.80%)
Jul 26, 2016 9.910 10.20 9.870 10.00 137,995 +0.02(+0.20%)
Jul 25, 2016 10.06 10.24 9.710 9.980 129,360 -0.06(-0.60%)
Jul 22, 2016 10.20 10.22 9.840 10.04 136,721 -0.10(-0.99%)
Jul 21, 2016 10.29 10.43 10.02 10.14 318,364 -0.04(-0.39%)
Jul 20, 2016 9.770 10.20 9.700 10.18 223,118 +0.47(+4.84%)
Jul 19, 2016 10.06 10.10 9.645 9.710 171,715 -0.36(-3.57%)
Jul 18, 2016 9.810 10.15 9.650 10.07 172,371 +0.26(+2.65%)
Jul 15, 2016 9.730 10.03 9.600 9.810 246,676 +0.12(+1.24%)
Jul 14, 2016 9.870 10.00 9.620 9.690 183,585 -0.09(-0.92%)
Jul 13, 2016 10.65 10.71 9.760 9.780 281,299 -0.77(-7.30%)
Jul 12, 2016 10.48 10.68 10.36 10.55 166,885 +0.20(+1.93%)
Jul 11, 2016 10.40 10.49 10.14 10.35 206,942 +0.04(+0.39%)
Jul 08, 2016 9.920 10.38 9.760 10.31 413,987 +0.39(+3.93%)
Jul 07, 2016 10.25 10.37 9.756 9.920 323,514 -0.09(-0.90%)
Jul 05, 2016 10.21 10.29 9.850 10.01 197,455 -0.32(-3.10%)
Jul 01, 2016 10.23 10.33 10.33 10.33 308,600 +0.09(+0.88%)
Jun 30, 2016 10.45 10.79 10.08 10.24 378,962 -0.20(-1.92%)
Jun 29, 2016 10.33 10.68 9.930 10.44 370,165 +0.35(+3.47%)
Jun 28, 2016 9.400 10.25 9.220 10.09 371,197 +0.89(+9.67%)
Jun 27, 2016 9.750 9.910 9.040 9.200 527,455 -0.65(-6.60%)
Jun 24, 2016 10.00 10.28 9.620 9.850 1,091,428 -0.59(-5.65%)
Jun 23, 2016 10.91 10.96 10.19 10.44 567,913 -0.28(-2.61%)
Jun 22, 2016 10.94 11.25 10.53 10.72 635,202 -0.20(-1.83%)
Jun 21, 2016 10.99 11.19 10.64 10.92 645,440 -0.04(-0.36%)
Jun 20, 2016 10.97 11.58 10.34 10.96 946,606 -0.48(-4.20%)
Jun 17, 2016 11.85 12.07 11.40 11.44 899,055 -0.35(-2.97%)
Jun 16, 2016 11.85 12.03 11.54 11.79 447,250 -0.06(-0.51%)
Jun 15, 2016 11.51 12.19 11.30 11.85 340,834 +0.49(+4.31%)
Jun 14, 2016 11.47 11.89 10.94 11.36 388,350 -0.14(-1.22%)
Jun 13, 2016 11.72 11.90 11.39 11.50 304,494 -0.37(-3.08%)
Jun 10, 2016 12.02 12.26 11.64 11.87 407,969 -0.39(-3.22%)
Jun 09, 2016 12.82 12.95 12.20 12.26 208,065 -0.73(-5.62%)
Jun 08, 2016 12.65 13.11 12.43 12.99 210,264 +0.41(+3.26%)
Jun 07, 2016 12.74 13.46 12.34 12.58 455,692 -0.32(-2.48%)
Jun 06, 2016 12.26 13.00 11.90 12.90 449,873 +0.74(+6.09%)
Jun 03, 2016 12.75 12.96 12.12 12.16 533,049 -0.72(-5.59%)
Jun 02, 2016 11.81 13.02 11.81 12.88 477,141 +1.07(+9.01%)
Jun 01, 2016 11.00 11.89 10.82 11.81 829,004 +0.75(+6.83%)
May 31, 2016 10.99 11.38 10.65 11.06 379,085 +0.20(+1.84%)
May 27, 2016 10.62 10.86 10.86 10.86 143,600 +0.31(+2.94%)
May 26, 2016 10.82 10.82 10.48 10.55 128,367 -0.25(-2.31%)
May 25, 2016 10.77 11.19 10.60 10.80 266,829 +0.11(+1.03%)
May 24, 2016 10.35 10.77 10.27 10.69 252,137 +0.44(+4.29%)
May 23, 2016 9.950 10.41 9.950 10.25 195,695 +0.31(+3.12%)
May 20, 2016 9.390 10.04 9.345 9.940 204,277 +0.61(+6.54%)
May 19, 2016 9.740 10.00 9.180 9.330 236,371 -0.49(-4.99%)
May 18, 2016 9.360 9.970 9.360 9.820 195,755 +0.35(+3.70%)
May 17, 2016 9.460 9.880 9.300 9.470 351,263 -0.11(-1.15%)
May 16, 2016 9.070 9.720 9.070 9.580 240,010 +0.58(+6.44%)
May 13, 2016 8.970 9.190 8.810 9.000 205,984 +0.04(+0.45%)
May 12, 2016 9.340 9.764 8.770 8.960 250,115 -0.29(-3.14%)
May 11, 2016 9.660 9.880 9.230 9.250 212,555 -0.43(-4.44%)
May 10, 2016 10.27 10.27 9.480 9.680 322,564 -0.48(-4.72%)
May 09, 2016 9.040 10.30 8.840 10.16 385,049 +0.83(+8.90%)
May 06, 2016 8.960 9.440 8.960 9.330 234,629 +0.26(+2.87%)
May 05, 2016 9.600 10.14 8.840 9.070 387,257 -0.43(-4.53%)
May 04, 2016 9.650 9.680 9.090 9.500 579,289 -0.38(-3.80%)
May 03, 2016 10.52 10.68 9.860 9.875 419,868 -0.79(-7.45%)
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.