EPZM

Epizyme, Inc. Historical Stock Prices

$24.1899
*  
0.1799
0.75%
Get EPZM Alerts
*Delayed - data as of Mar. 5, 2015 11:19 ET  -  Find a broker to begin trading EPZM now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    EPZM Real Time
 
 
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: 1 Year, From 04-MAR-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
11:19  24.17  25  23.54  24.1899 48,322
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
02/04/2015 18.11 18.32 17.5 17.95 149,417
02/03/2015 18.79 18.92 17.78 18.16 158,479
02/02/2015 19.15 19.32 18.05 18.6 193,077
01/30/2015 20.43 20.53 19.08 19.14 240,459
01/29/2015 21.3 21.3 20.23 20.54 136,884
01/28/2015 21.69 21.85 20.5 21.11 386,580
01/27/2015 20.25 21.72 20.25 21.59 196,939
01/26/2015 19.99 20.74 19.783 20.69 179,256
01/23/2015 19.5 20.2 19.24 20.1 543,069
01/22/2015 19.62 19.67 18.8 19.59 271,195
01/21/2015 18.58 19.57 18.3 19.42 334,270
01/20/2015 18.5 18.83 17.7435 18.71 340,645
01/16/2015 16.81 18.62 16.8 18.45 291,357
01/15/2015 17.4 17.45 16.63 16.91 236,505
01/14/2015 17.07 17.61 17.01 17.4 203,627
01/13/2015 17.69 17.98 17.07 17.24 230,118
01/12/2015 17.58 17.74 17.02 17.49 283,185
01/09/2015 18.15 18.15 17.2 17.48 298,993
01/08/2015 18.67 19.05 17.94 18.08 237,943
01/07/2015 18.95 19.27 18.4 18.53 234,521
01/06/2015 19.41 19.7 18.53 18.75 328,526
01/05/2015 19.75 19.75 19.27 19.3 220,141
01/02/2015 19.18 19.96 19.16 19.82 246,583
12/31/2014 18.01 18.95 17.76 18.87 226,020
12/30/2014 17.89 18.29 17.79 17.86 205,233
12/29/2014 18.34 18.58 17.76 17.9 253,443
12/26/2014 17.85 18.7701 17.85 18.37 163,871
12/24/2014 17.65 18.03 17.55 17.71 133,699
12/23/2014 18.88 18.88 17.44 17.7 313,272
12/22/2014 19.97 19.97 18.25 18.8 232,872
12/19/2014 18.45 20.07 18.45 19.98 1,758,370
12/18/2014 18.37 18.99 18.02 18.36 296,019
12/17/2014 16.72 18.08 16.51 18.01 324,170
12/16/2014 17.38 18.13 16.62 16.68 238,043
12/15/2014 18.4 18.5 17.48 17.5 615,003
12/12/2014 19.53 19.7999 17.931 18.35 648,564
12/11/2014 20.75 21.57 19.7 19.8 451,030
12/10/2014 20.95 21.3 20.68 20.73 317,666
12/09/2014 21.2 21.87 20.51 21.01 513,182
12/08/2014 22.33 22.95 20.85 20.96 346,088
12/05/2014 21.76 22.67 21.76 22.19 322,517
12/04/2014 21.57 21.78 21.2 21.51 252,978
12/03/2014 21.04 21.72 20.93 21.52 257,509
12/02/2014 21.14 21.85 20.91 21.11 287,829
12/01/2014 22.66 22.89 20.77 20.99 314,682
11/28/2014 22.52 23.26 22.04 22.86 122,339
11/26/2014 21.84 22.74 21.76 22.55 213,641
11/25/2014 22.32 22.41 21.5 21.91 683,633
11/24/2014 22.71 22.99 22.05 22.35 491,072
11/21/2014 23.99 23.99 22.41 22.49 368,746
11/20/2014 25 26.68 23.31 23.56 707,289
11/19/2014 23.31 23.64 22.48 22.52 208,744
11/18/2014 22.8 23.64 22.8 23.43 94,132
11/17/2014 22.87 23.25 22.51 22.63 206,389
11/14/2014 22.68 23.07 22.42 22.97 157,717
11/13/2014 23.85 24.02 22.37 22.71 264,030
11/12/2014 24.12 24.25 23.45 23.88 263,643
11/11/2014 23.95 24.94 23.81 24.26 288,645
11/10/2014 23.83 23.99 23.14 23.87 294,606
11/07/2014 23.39 24.26 22.18 23.75 648,683
11/06/2014 24 24 19.67 23.56 2,679,339
11/05/2014 25.7 27.52 25.59 26.6 365,184
11/04/2014 25.16 25.46 24.87 25.43 239,002
11/03/2014 26.44 26.95 24.32 25.15 641,891
10/31/2014 28.01 28.67 26.08 26.53 312,427
10/30/2014 26.12 27.38 26.12 27.24 288,694
10/29/2014 27.96 28.27 25.91 26.23 237,084
10/28/2014 27.64 28.6799 27.25 28 408,861
10/27/2014 29.03 29.25 27.32 27.38 289,592
10/24/2014 29.75 29.98 29.2 29.7 171,935
10/23/2014 27.6 30.26 26.7525 29.88 309,088
10/22/2014 27.43 27.98 27.03 27.16 256,864
10/21/2014 27.88 28.25 27.15 27.62 195,947
10/20/2014 26.77 27.76 25.92 27.59 136,102
10/17/2014 27.57 27.92 26.405 27.11 270,457
10/16/2014 25.15 27.34 25.15 26.86 283,768
10/15/2014 23.38 25.95 23.24 25.85 223,912
10/14/2014 24.71 25.4999 23.75 23.97 246,272
10/13/2014 25.36 25.46 23.615 24.33 220,574
10/10/2014 26.99 27.35 25.12 25.24 324,628
10/09/2014 27.42 28.3 26.69 27.12 290,744
10/08/2014 26.54 27.63 26.01 27.56 321,856
10/07/2014 27.74 27.74 26.435 26.56 277,032
10/06/2014 28.67 28.7 27.29 28.13 248,672
10/03/2014 27.72 28.58 27.03 28.57 250,940
10/02/2014 26.57 27.545 26 27.31 132,858
10/01/2014 27.06 27.06 25.85 26.64 356,775
09/30/2014 27.6 28.415 27 27.11 266,424
09/29/2014 27.1 28.02 26.76 27.53 198,706
09/26/2014 26.74 27.5 26.57 27.34 169,105
09/25/2014 26.34 26.88 25.92 26.62 406,266
09/24/2014 25.44 27.06 25.44 26.62 176,697
09/23/2014 25.45 26.0391 25.1 25.36 324,771
09/22/2014 26.21 26.43 25.15 25.5 365,144
09/19/2014 27.54 27.72 26.01 26.44 1,587,240
09/18/2014 27.76 27.83 26.755 27.34 258,516
09/17/2014 26.92 28.325 26.89 27.67 244,683
09/16/2014 27.51 27.91 26.58 26.62 266,968
09/15/2014 28.67 28.84 27.56 27.74 176,354
09/12/2014 28.66 29.3256 28 28.81 332,969
09/11/2014 27.78 28.59 27.103 28.2 217,263
09/10/2014 26.51 28.5 26.45 27.97 524,843
09/09/2014 28.57 28.69 26.62 26.73 659,116
09/08/2014 28.68 29.43 28.45 28.66 322,781
09/05/2014 29.03 30.03 27.96 28.4 726,102
09/04/2014 31.91 31.99 29.5 29.6 364,403
09/03/2014 33.06 33.53 31.6 31.69 526,703
09/02/2014 34.24 34.52 32.78 33.02 394,831
08/29/2014 34.31 34.9899 34.1 34.49 149,227
08/28/2014 35 35.5 34.01 34.18 189,273
08/27/2014 36.46 36.5 34.87 35.21 263,402
08/26/2014 36 37.24 35.74 36.67 284,700
08/25/2014 33.71 36.79 33.71 35.92 539,956
08/22/2014 32.67 33.86 32.23 33.58 388,589
08/21/2014 33.53 34.29 32.52 32.55 239,780
08/20/2014 33.88 34.6 33.46 33.53 230,709
08/19/2014 34.72 35.35 34 34.09 296,487
08/18/2014 36.74 36.78 34.64 34.81 374,281
08/15/2014 38.6 38.6 35.65 36.69 628,079
08/14/2014 34.79 40.98 34.79 38.97 1,224,627
08/13/2014 35 35.99 33.0761 34.61 794,041
08/12/2014 33.97 36.1 32.74 35.02 646,827
08/11/2014 33.55 34.74 33.124 34.13 217,383
08/08/2014 32.38 33.44 32.05 33.26 145,076
08/07/2014 32.49 32.74 31.9445 32.25 181,601
08/06/2014 31.22 32.51 31.22 32.19 154,972
08/05/2014 30.25 31.72 30.03 31.63 266,020
08/04/2014 29.7 30.49 28.49 30.37 269,518
08/01/2014 31.04 31.1895 28.49 29.64 519,023
07/31/2014 33 33 31.13 31.32 193,392
07/30/2014 33.61 33.965 32.93 33.54 186,087
07/29/2014 32.58 33.48 32.43 32.96 245,761
07/28/2014 33.25 33.32 31.94 32.57 196,723
07/25/2014 33.25 33.48 32.22 33.14 280,626
07/24/2014 33.24 33.59 32.06 33.47 193,326
07/23/2014 30.84 33.33 30.515 33.21 301,850
07/22/2014 30 31.16 29.74 30.41 135,194
07/21/2014 28.55 30.09 27.88 29.83 205,413
07/18/2014 27.78 29.67 27.77 28.81 224,175
07/17/2014 28.53 29.41 27.62 27.8 212,924
07/16/2014 29.9 30.64 28.66 28.83 242,143
07/15/2014 31.35 31.64 29.44 29.7 356,744
07/14/2014 31.37 31.43 30.28 30.73 123,997
07/11/2014 31.21 31.66 30.57 31.015 91,322
07/10/2014 30 31.62 29.89 31.1 190,321
07/09/2014 29.9 31.16 29.345 30.85 164,607
07/08/2014 32.44 32.44 29.82 30.01 390,719
07/07/2014 33.85 34.22 32.17 32.44 373,735
07/03/2014 32.96 34.29 32.43 34.24 227,798
07/02/2014 31.4 32.99 31.314 32.81 401,997
07/01/2014 31.08 32 30.72 31.55 241,382
06/30/2014 29.25 31.35 29.25 31.12 443,257
06/27/2014 28.75 29.48 28.662 29.4 1,025,296
06/26/2014 28.23 29.09 27.96 28.96 248,180
06/25/2014 28.2 29.13 27.895 28.27 181,782
06/24/2014 27.87 29.619 27 28.21 245,157
06/23/2014 28.44 29.51 27.22 27.75 315,133
06/20/2014 29.01 29.17 28.39 28.445 218,240
06/19/2014 29.48 29.739 28.25 28.57 186,109
06/18/2014 28.26 30.19 28.18 29.47 343,466
06/17/2014 27.51 28.69 27.43 28.5 236,806
06/16/2014 26.42 27.99 26.07 27.66 318,400
06/13/2014 25.91 26.63 25.32 26.57 126,378
06/12/2014 25.58 26.04 24.86 25.98 140,155
06/11/2014 24.89 26.2 24.336 25.63 287,565
06/10/2014 24.31 25.29 24.23 25.03 227,770
06/09/2014 23.17 24.53 23.12 24.29 329,749
06/06/2014 23.24 23.44 22.98 23.3 122,921
06/05/2014 23.5 23.68 22.8901 23.09 186,394
06/04/2014 22.48 23.9597 22.28 23.5 144,844
06/03/2014 21.93 22.83 21.84 22.6 121,390
06/02/2014 23.93 23.93 21.95 22.03 252,008
05/30/2014 24.62 24.85 23.05 23.98 158,414
05/29/2014 24.3 24.84 24.16 24.58 155,785
05/28/2014 24.1 24.34 23.51 24.17 86,749
05/27/2014 23.18 24.22 22.8 24.17 185,370
05/23/2014 22.85 23.36 22.85 23.03 110,243
05/22/2014 21.91 23.24 21.743 22.99 152,695
05/21/2014 22.24 22.75 21.6 21.9 173,697
05/20/2014 22.6 22.84 21.76 22.15 139,957
05/19/2014 22.57 22.96 22 22.625 131,994
05/16/2014 22.91 22.948 21.8 22.75 139,537
05/15/2014 21.96 23.1496 21.84 22.91 240,086
05/14/2014 22.3 22.59 21.108 22.01 270,374
05/13/2014 22.7 22.88 22.04 22.29 192,498
05/12/2014 21.73 23.53 21.38 22.55 184,126
05/09/2014 20.75 21.7499 20.49 21.68 176,407
05/08/2014 21.57 22.08 20.6303 20.85 226,978
05/07/2014 21.73 22.025 20.8002 21.7 311,849
05/06/2014 21.7 22.09 21.35 21.8 214,794
05/05/2014 21.2 21.9 20.76 21.73 311,023
05/02/2014 22.23 22.74 21.2811 21.46 230,345
05/01/2014 21.61 22.42 21.08 22.26 255,679
04/30/2014 21.33 21.86 20.63 21.82 166,197
04/29/2014 20.91 21.77 20.3 21.49 194,418
04/28/2014 20.48 21.84 19.91 20.86 375,988
04/25/2014 22.52 23.2 20.62 20.78 280,397
04/24/2014 23.51 23.9 21.42 22.73 293,063
04/23/2014 21.66 23.48 21.1901 23.35 355,665
04/22/2014 20.3 23.539 20.3 21.66 632,234
04/21/2014 20.04 20.666 19.62 20.01 309,364
04/17/2014 19.91 20.64 19.6586 19.91 204,516
04/16/2014 20.27 20.7821 19.5 19.98 275,414
04/15/2014 20.28 20.91 18.75 20.19 342,891
04/14/2014 21.57 22.01 20.01 20.28 201,502
04/11/2014 22.13 23.48 21.33 21.45 467,172
04/10/2014 23.16 23.51 21.82 22.38 361,333
04/09/2014 21.84 23.35 21.83 23.29 375,042
04/08/2014 20.66 22.41 20.45 21.85 320,108
04/07/2014 20.11 21.239 19.66 20.44 301,900
04/04/2014 22 22.55 20.08 20.29 432,839
04/03/2014 23.3 23.73 21.6801 21.77 200,990
04/02/2014 23.75 24.5 23.1 23.39 206,504
04/01/2014 22.73 24.1 22.37 23.72 284,013
03/31/2014 23.16 23.8435 22.49 22.77 301,673
03/28/2014 24.04 24.38 22.59 22.93 366,045
03/27/2014 22.74 24 21.22 23.92 360,509
03/26/2014 23.77 24.04 22.59 22.9 203,290
03/25/2014 24.29 24.94 22.5 23.6 339,418
03/24/2014 26.68 26.68 23 23.8 548,278
03/21/2014 27.55 27.892 25.14 26.68 419,663
03/20/2014 27.22 27.67 26.3 27.54 248,730
03/19/2014 27.56 28.0684 27.17 27.4 194,631
03/18/2014 27.55 28.14 27.47 27.69 417,426
03/17/2014 28.92 29.5 27.35 27.58 326,130
03/14/2014 27.58 28.87 27.22 28.64 499,300
03/13/2014 28.7 28.79 27.29 27.74 230,785
03/12/2014 27.59 28.73 27.09 28.66 292,433
03/11/2014 27.65 28.9492 27.28 27.76 257,979
03/10/2014 27.09 27.7 25.95 27.56 309,232
03/07/2014 27.45 28.15 26.1 27.02 375,986
03/06/2014 29.24 29.97 27.29 27.4 383,039
03/05/2014 29.83 30.012 29.08 29.55 230,357
03/04/2014 29.57 30.07 28.8 29.96 372,972
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?