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 (%)
Oct 29, 2021 4.410 4.495 4.180 4.200 985,675 -0.26(-5.83%)
Oct 28, 2021 4.400 4.480 4.325 4.460 869,134 +0.07(+1.59%)
Oct 27, 2021 4.400 4.475 4.270 4.390 934,940 -0.04(-0.90%)
Oct 26, 2021 4.440 4.430 592,549 -0.01(-0.23%)
Oct 25, 2021 4.530 4.620 4.420 4.440 589,855 -0.11(-2.42%)
Oct 22, 2021 4.650 4.650 4.450 4.550 816,089 -0.07(-1.52%)
Oct 21, 2021 4.668 4.835 4.590 4.620 598,160 +0.05(+1.09%)
Oct 20, 2021 4.500 4.690 4.480 4.570 908,503 +0.07(+1.56%)
Oct 19, 2021 4.500 4.570 4.275 4.500 1,299,275 +0.04(+0.90%)
Oct 18, 2021 4.920 4.920 4.410 4.460 1,255,813 -0.49(-9.90%)
Oct 15, 2021 5.080 5.080 4.880 4.950 628,528 -0.06(-1.20%)
Oct 14, 2021 5.050 5.120 4.960 5.010 759,957 +0.00(+0.00%)
Oct 13, 2021 5.050 5.090 4.960 5.010 310,616 -0.04(-0.79%)
Oct 12, 2021 4.990 5.065 4.930 5.050 477,700 +0.04(+0.80%)
Oct 11, 2021 4.900 5.085 4.870 5.010 561,222 +0.14(+2.87%)
Oct 08, 2021 4.920 4.940 4.800 4.870 370,591 -0.07(-1.42%)
Oct 07, 2021 5.000 5.035 4.890 4.940 482,933 -0.01(-0.20%)
Oct 06, 2021 4.910 5.020 4.830 4.950 594,260 +0.03(+0.61%)
Oct 05, 2021 5.050 5.050 4.850 4.920 768,608 -0.08(-1.60%)
Oct 04, 2021 5.140 5.240 4.950 5.000 738,979 -0.19(-3.66%)
Oct 01, 2021 5.140 5.230 4.950 5.190 1,081,214 +0.07(+1.37%)
Sep 30, 2021 5.220 5.220 4.990 5.120 768,107 -0.01(-0.19%)
Sep 29, 2021 5.270 5.305 5.110 5.130 632,326 -0.11(-2.10%)
Sep 28, 2021 5.400 5.470 5.220 5.240 531,111 -0.19(-3.50%)
Sep 27, 2021 5.350 5.500 5.300 5.430 490,955 +0.10(+1.88%)
Sep 24, 2021 5.460 5.500 5.300 5.330 478,361 -0.14(-2.56%)
Sep 23, 2021 5.480 5.480 5.310 5.470 611,955 +0.03(+0.55%)
Sep 22, 2021 5.560 5.560 5.430 5.440 285,455 -0.07(-1.27%)
Sep 21, 2021 5.400 5.580 5.400 5.510 454,716 +0.02(+0.36%)
Sep 20, 2021 5.630 5.650 5.415 5.490 700,236 -0.24(-4.19%)
Sep 17, 2021 5.450 5.750 5.280 5.730 2,435,330 +0.32(+5.91%)
Sep 16, 2021 5.400 5.420 5.140 5.410 510,116 +0.03(+0.56%)
Sep 15, 2021 5.350 5.445 5.260 5.380 694,679 +0.01(+0.19%)
Sep 14, 2021 5.550 5.595 5.330 5.370 816,710 -0.15(-2.72%)
Sep 13, 2021 5.460 5.720 5.350 5.520 1,217,689 +0.08(+1.47%)
Sep 10, 2021 5.730 5.730 5.380 5.440 922,654 -0.24(-4.23%)
Sep 09, 2021 5.660 5.800 5.550 5.680 1,006,027 +0.07(+1.25%)
Sep 08, 2021 5.710 5.775 5.497 5.610 973,853 -0.11(-1.92%)
Sep 07, 2021 5.570 5.730 5.530 5.720 1,331,616 +0.17(+3.06%)
Sep 03, 2021 5.510 5.570 5.415 5.550 898,524 +0.00(+0.00%)
Sep 02, 2021 5.330 5.570 5.330 5.550 1,024,311 +0.19(+3.54%)
Sep 01, 2021 5.150 5.375 5.150 5.360 1,416,004 +0.20(+3.88%)
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%)
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.