EPZM

Epizyme, Inc. Historical Stock Prices

$16.51
*  
0.34
2.1%
Get EPZM Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading EPZM now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    EPZM After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  16.38  17.11  16.07  16.51 229,973
05/05/2015 16.53 16.99 16.13 16.17 257,676
05/04/2015 16.13 17.13 15.95 16.89 384,975
05/01/2015 16.5 16.845 15.51 15.99 413,000
04/30/2015 17.61 17.8799 15.93 16.31 497,421
04/29/2015 18.69 18.69 17.35 17.64 602,110
04/28/2015 19.25 19.78 18.64 19.21 294,333
04/27/2015 20.19 20.25 18.38 19.07 487,833
04/24/2015 19.95 20.21 19.68 20.21 210,385
04/23/2015 19.43 20.06 18.6235 20.05 294,888
04/22/2015 18.98 19.58 18.63 19.45 190,031
04/21/2015 18.62 19.1236 18.57 19 226,533
04/20/2015 18.54 18.54 17.72 18.48 107,340
04/17/2015 18.97 19.1525 17.93 18.17 258,053
04/16/2015 18.57 19.25 18.5001 19.13 134,228
04/15/2015 19.29 19.29 18.56 18.58 214,140
04/14/2015 19.65 19.9 18.89 19.25 349,555
04/13/2015 18.28 19.78 18.28 19.74 525,831
04/10/2015 18.44 18.67 18.17 18.37 96,799
04/09/2015 18.35 18.5 17.77 18.29 136,160
04/08/2015 18.01 18.85 18.01 18.27 180,706
04/07/2015 17.5 18.3 17.5 18.03 320,265
04/06/2015 17.7 18.15 17.14 17.505 407,389
04/02/2015 18.55 18.605 17.63 17.73 444,403
04/01/2015 18.79 19.03 17.66 18.55 691,896
03/31/2015 19.68 19.68 18.545 18.78 695,126
03/30/2015 18.96 19.6 18.21 19.58 530,573
03/27/2015 17.84 19.27 17.5648 18.74 798,632
03/26/2015 18.7 19.22 17.5 18.24 756,845
03/25/2015 20.32 20.8899 18.01 18.8 882,316
03/24/2015 19.78 21.08 19.59 20.27 652,489
03/23/2015 19.77 20.17 19.08 19.81 379,867
03/20/2015 21.05 21.1 19.65 19.91 807,180
03/19/2015 20.25 20.91 19.89 20.79 1,078,550
03/18/2015 21.55 21.99 20.3 20.44 3,107,681
03/17/2015 21.35 21.75 20.48 21.13 577,203
03/16/2015 23.16 24.892 21.96 22.07 397,778
03/13/2015 25.45 25.45 22.84 23.02 727,138
03/12/2015 22.3 25.48 17.59 25.45 1,515,612
03/11/2015 21.87 22.71 21.6488 22.18 160,157
03/10/2015 21.81 22.3797 21.529 21.94 403,976
03/09/2015 23.1 23.1 21.85 22.14 121,924
03/06/2015 24.28 24.28 22.64 23 375,647
03/05/2015 24.17 25 23.54 24.41 119,355
03/04/2015 23.25 24.17 22.93 24.01 164,381
03/03/2015 23.51 23.815 22.9 23.37 190,837
03/02/2015 23.6 24.1396 23.25 23.93 132,803
02/27/2015 23.49 23.775 22.93 23.52 154,732
02/26/2015 23.98 23.98 23 23.6 184,535
02/25/2015 23.17 24.3 23 24.01 180,105
02/24/2015 23.37 23.96 22.914 23.27 251,381
02/23/2015 22.77 23.82 22.59 23.37 246,115
02/20/2015 23.41 23.81 22.7 22.76 189,828
02/19/2015 24.14 24.18 23.17 23.51 238,940
02/18/2015 24.01 24.4286 23.8 24.32 244,118
02/17/2015 21.53 23.92 21.3 23.83 321,584
02/13/2015 21.58 21.81 20.91 21.58 155,333
02/12/2015 20.63 21.7199 20.5 21.5 169,900
02/11/2015 19.99 20.6 19.92 20.44 211,048
02/10/2015 18.76 20.03 18.45 19.97 130,735
02/09/2015 18.43 19.01 18.37 18.49 84,197
02/06/2015 19.93 19.93 18.35 18.58 151,600
02/05/2015 18.11 20.08 17.956 19.82 272,494
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?