EPZM

Historical Stock Prices

$10.42
*  
0.64
5.79%
Get EPZM Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading EPZM now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 29-JAN-2016 TO 29-APR-2016

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.
04/29/2016 11 11.35 10.3201 10.42 309,319
04/28/2016 11.05 11.58 10.82 11.06 220,890
04/27/2016 11 11.33 10.3 11.16 397,573
04/26/2016 12.23 12.24 10.97 11.03 317,272
04/25/2016 12.62 12.75 12.1 12.12 174,339
04/22/2016 12.48 12.6 12.05 12.59 269,978
04/21/2016 12.04 12.58 11.99 12.38 248,147
04/20/2016 12.18 12.62 11.93 12.11 196,255
04/19/2016 12.71 12.72 11.85 12.12 243,211
04/18/2016 12.6 12.92 12.39 12.71 268,514
04/15/2016 12.63 13 12.52 12.88 178,369
04/14/2016 12.94 13.1344 12.6 12.7 253,745
04/13/2016 12.46 13 12.39 12.85 256,707
04/12/2016 12.12 12.4 11.79 12.35 268,584
04/11/2016 12.48 12.81 11.85 12.15 272,714
04/08/2016 12.97 13.0799 12.24 12.4 306,831
04/07/2016 13.05 13.46 12.4401 12.71 352,643
04/06/2016 12.49 13.37 12.42 13.2 583,741
04/05/2016 12.4 13.41 12.1101 12.34 596,547
04/04/2016 11.91 12.66 11.8 12.33 432,462
04/01/2016 12.01 12.5206 11.69 11.89 363,171
03/31/2016 11.62 12.94 11.62 12.12 596,512
03/30/2016 11.44 12.345 11.32 11.51 361,846
03/29/2016 10.43 11.38 10.01 11.32 387,457
03/28/2016 10.82 10.85 10.18 10.49 142,667
03/24/2016 10.41 10.83 9.88 10.72 266,835
03/23/2016 11.54 11.85 10.5 10.51 235,163
03/22/2016 11.04 11.89 10.77 11.67 380,388
03/21/2016 10.91 11.39 10.81 11.08 367,070
03/18/2016 10.09 11 9.99 10.96 650,999
03/17/2016 9.89 10.24 9.3 10.02 359,742
03/16/2016 10.2 10.4599 9.66 9.86 200,340
03/15/2016 10.92 10.92 9.902 10.21 349,689
03/14/2016 10.95 11.9 10.75 11.09 680,921
03/11/2016 10.03 10.35 9.67 10.31 352,061
03/10/2016 9.43 10.15 9.35 9.92 569,637
03/09/2016 9.54 9.76 8.5 9.51 674,218
03/08/2016 10.3 10.3 9.33 9.39 409,206
03/07/2016 9.55 10.48 9.34 10.26 371,792
03/04/2016 9.7 10.225 9.45 9.6 287,608
03/03/2016 9.49 10.28 9.165 9.64 279,979
03/02/2016 9.09 9.62 8.8001 9.52 430,006
03/01/2016 8.88 9.17 8.64 9.17 309,679
02/29/2016 9.18 9.56 8.71 8.79 404,120
02/26/2016 9.03 9.46 8.9 9.21 283,685
02/25/2016 9.2 9.57 8.8201 8.95 246,597
02/24/2016 8.75 9.26 8.48 9.22 287,966
02/23/2016 9.45 9.65 8.88 8.89 327,308
02/22/2016 9.61 9.85 9.37 9.55 254,324
02/19/2016 9.2 9.49 8.82 9.49 323,279
02/18/2016 10.3 10.31 9.21 9.26 372,400
02/17/2016 10.19 10.43 9.8454 10.22 388,570
02/16/2016 9.7 10.09 9.48 10.08 366,589
02/12/2016 9.09 9.59 8.61 9.54 330,759
02/11/2016 9.04 9.24 8.67 8.9 562,011
02/10/2016 9.32 10 8.79 9.3 443,461
02/09/2016 8.81 9.56 8.75 9.29 365,142
02/08/2016 9.49 9.81 8.91 8.98 599,245
02/05/2016 9.47 9.77 9.19 9.35 557,181
02/04/2016 8.76 10.28 8.76 9.59 460,081
02/03/2016 8.99 9.04 8.3 8.85 446,075
02/02/2016 9 9.32 8.5 8.93 525,997
02/01/2016 9.13 9.42 8.91 9.17 372,643
01/29/2016 9.02 9.25 8.27 9.09 2,461,835
*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?