EPZM

Epizyme, Inc. Historical Stock Prices

$19.98
*  
0.21
 negative 
1.04%
Get EPZM Alerts
*Delayed - data as of Apr. 16, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  20.27  20.7821  19.50  19.98 275,414
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
03/03/2014 29.51 30.25 28.91 29.12 336,464
02/28/2014 32.01 33 28.81 29.9 578,400
02/27/2014 30.4 32.06 30.01 31.82 516,531
02/26/2014 32.67 33.19 31.42 32.23 327,475
02/25/2014 31.4 32.64 31.4 32.631 243,443
02/24/2014 30.19 31.69 30.05 31.34 328,394
02/21/2014 30.72 31.4699 29.92 30.07 208,083
02/20/2014 29.85 30.94 29.75 30.56 198,214
02/19/2014 30.76 30.76 29.65 30.25 295,562
02/18/2014 30.88 31.72 30.05 30.76 171,220
02/14/2014 33.05 34.0099 30.51 30.6 453,905
02/13/2014 33.12 33.94 32 33.76 322,726
02/12/2014 32.47 34.19 31.8 34.07 612,094
02/11/2014 29.7 31.48 29.5 31.23 347,122
02/10/2014 28.51 30.3 28.34 29.4 1,189,849
02/07/2014 28.3 29.38 28.12 28.46 397,246
02/06/2014 29.9 29.9 28.0255 28.16 356,171
02/05/2014 29.19 29.85 28.8 29.59 3,024,201
02/04/2014 31.1 31.65 29.9 30 258,838
02/03/2014 29.75 31.7799 29.554 30.74 261,388
01/31/2014 30 30.51 29.4 30.4 252,383
01/30/2014 31.07 31.67 30.13 30.5 156,021
01/29/2014 30.66 31.25 30.09 30.71 151,565
01/28/2014 32.92 33.39 30 31.2 326,878
01/27/2014 34.48 35.765 30.33 33.04 629,795
01/24/2014 37.69 37.74 34.45 34.94 403,615
01/23/2014 37.85 38.74 37.18 38.1 132,618
01/22/2014 38 39.09 37.811 38.32 247,825
01/21/2014 38.34 38.69 37.55 37.9 121,568
01/17/2014 37.46 38.8036 37.16 37.59 179,032
01/16/2014 37.49 38.1 36.8575 37.48 187,728
01/15/2014 37.24 38.09 36.601 37.49 190,276
01/14/2014 38.53 40.3999 36.92 37.19 323,026
01/13/2014 40.38 40.38 36.58 38.42 559,440
01/10/2014 37 41.23 36.55 40.41 731,696
01/09/2014 35 37.61 34.64 37.1 627,795
01/08/2014 36.75 37.07 33.24 35.12 616,649
01/07/2014 34.31 37.69 31.02 35.99 3,809,153
01/06/2014 20.79 20.79 19.76 20.5 119,207
01/03/2014 20.37 21.3 20.3 20.57 91,250
01/02/2014 20.59 20.59 19.95 20.26 149,628
12/31/2013 20.46 21.45 20.46 20.8 122,428
12/30/2013 20.7 20.9 20.45 20.61 146,523
12/27/2013 21.04 21.41 20.7 20.81 293,789
12/26/2013 21.01 21.68 20.6 20.96 128,876
12/24/2013 21.8 21.8 20.71 21.03 68,940
12/23/2013 21.4 21.67 20.87 21.67 97,422
12/20/2013 20.54 21.24 20.301 20.99 941,324
12/19/2013 20.75 20.99 20.39 20.43 164,287
12/18/2013 21 21.23 20.53 20.92 174,256
12/17/2013 21.07 21.45 20.61 20.92 166,175
12/16/2013 21.08 21.68 20.7635 21 296,809
12/13/2013 20.81 21.15 20.31 21.08 153,429
12/12/2013 20.12 21.32 19.8 20.79 449,957
12/11/2013 20.64 20.9999 19.56 20.18 160,457
12/10/2013 21.57 21.82 20.59 20.69 127,320
12/09/2013 23.1 23.24 21.0219 21.7 372,720
12/06/2013 23.3 23.3 22.1 23.01 94,160
12/05/2013 23.58 23.7599 22.76 23.14 151,716
12/04/2013 21.72 23.73 21.21 23.69 334,376
12/03/2013 20.84 21.92 20.727 21.71 155,503
12/02/2013 20.87 21.1825 20.49 20.81 111,966
11/29/2013 21.14 21.21 20.4906 20.94 46,319
11/27/2013 20.99 21.28 20.25 20.89 185,560
11/26/2013 20.87 21.474 20.62 21.12 240,900
11/25/2013 21.3 21.5296 20.05 20.77 188,204
11/22/2013 22.11 22.2999 20.581 20.96 331,298
11/21/2013 19.92 22.2 19.2502 21.96 625,382
11/20/2013 19.1 19.88 19.01 19.48 249,655
11/19/2013 19.5 19.71 18.93 18.98 259,426
11/18/2013 20 20.88 19.25 19.58 715,269
11/15/2013 20.95 20.97 18.85 19 745,147
11/14/2013 31.95 31.95 18.1 19.94 4,114,152
11/13/2013 31.51 32.71 31.25 31.71 52,299
11/12/2013 34.55 35.179 31.41 32.05 130,872
11/11/2013 33.58 36.655 33.58 34.78 46,857
11/08/2013 33.22 35.33 33.22 33.88 56,820
11/07/2013 33.78 34.4 32.351 33.05 130,819
11/06/2013 36.27 36.27 32.611 33.62 470,860
11/05/2013 36.02 36.1 35.15 35.98 38,930
11/04/2013 36.33 37.0099 35.69 36.11 56,117
11/01/2013 38.59 38.82 35.44 36.16 106,580
10/31/2013 39.72 40.8 38.25 38.32 144,281
10/30/2013 40.25 42 39.75 39.82 168,842
10/29/2013 40.17 40.5799 39.85 40.37 39,775
10/28/2013 39.24 40.07 39.23 40 203,708
10/25/2013 38.48 39.21 38.48 39.03 39,870
10/24/2013 38.27 38.806 38.27 38.6 120,320
10/23/2013 39 39.97 37.395 38.31 202,650
10/22/2013 37.22 39.83 36.85 39.62 123,178
10/21/2013 36.55 37.625 36.19 37.22 151,259
10/18/2013 37.06 37.63 35.95 36.54 132,719
10/17/2013 35.67 37.5 35.67 36.9 95,745
10/16/2013 34.48 36.93 34.01 35.87 55,834
10/15/2013 35.67 37.23 34.08 34.23 96,383
10/14/2013 35.61 36.14 34.4804 35.82 146,151
10/11/2013 36.88 37.0107 35.62 35.85 155,400
10/10/2013 35.75 37.24 35.15 37.15 184,410
10/09/2013 37.89 37.896 34 35.01 369,104
10/08/2013 39.17 39.3 36.85 38 195,277
10/07/2013 38.69 39.74 38 39.23 134,726
10/04/2013 40.03 41.13 39 39.28 172,712
10/03/2013 41.35 41.4191 39.34 40 208,331
10/02/2013 40.96 41.95 40.87 41.32 118,982
10/01/2013 40.03 42.71 40.02 41.15 235,317
09/30/2013 38.61 40.41 38.61 40 172,442
09/27/2013 38.08 39.74 37.56 39.51 110,882
09/26/2013 37.56 38.35 37.0001 38.26 68,963
09/25/2013 36.37 37.5 35.9 37.14 132,449
09/24/2013 36.42 36.89 35.64 35.86 118,391
09/23/2013 35.69 37.34 34.7 36.2 240,863
09/20/2013 36.66 37 35.4 35.83 337,400
09/19/2013 35.69 36.76 35 36.65 85,710
09/18/2013 33.25 35.93 33.25 35.28 80,178
09/17/2013 32.79 33.9354 31.82 33.4 70,939
09/16/2013 32.5 32.79 31.94 32.77 87,736
09/13/2013 32.99 34.023 32.41 32.67 66,080
09/12/2013 34.11 34.365 32.55 32.97 85,633
09/11/2013 33 34.1993 32.825 33.99 109,790
09/10/2013 32.12 33.1 31.5 32.92 105,507
09/09/2013 30.01 32.37 29.45 31.76 149,748
09/06/2013 29.65 30.3 29.1 29.87 135,114
09/05/2013 29.61 30 29.06 29.75 298,178
09/04/2013 28 30 27.742 29.61 87,517
09/03/2013 27.87 28.8 27.13 28.04 96,771
08/30/2013 28.89 28.95 27.71 27.75 59,228
08/29/2013 29 29.4699 28.3201 28.86 62,902
08/28/2013 28.12 29.88 28.03 29.17 99,779
08/27/2013 29.7 29.7 27.78 28.04 103,705
08/26/2013 29.21 30.49 29.1 29.75 51,023
08/23/2013 29.54 29.635 28.54 29.09 58,339
08/22/2013 28.25 29.85 28.21 29.3 31,015
08/21/2013 28.61 29.839 28.02 28.16 102,277
08/20/2013 27.15 29.64 26.0601 28.57 237,592
08/19/2013 31.48 32.1 26.19 26.93 346,351
08/16/2013 31.52 32.4999 31.185 31.34 61,978
08/15/2013 33.18 33.42 30.75 31.14 134,929
08/14/2013 32.53 34.2 32.5201 33.44 55,390
08/13/2013 33.12 33.27 31.9 32.76 84,438
08/12/2013 35.1 35.37 32.88 33.27 106,214
08/09/2013 36.07 36.44 34.62 35.11 51,616
08/08/2013 36.72 36.98 35.8 36.09 60,858
08/07/2013 36.2 37.216 35.5 36.72 44,858
08/06/2013 37.56 38.49 35.5001 36.27 91,506
08/05/2013 35.84 37.6 35.01 37.44 81,373
08/02/2013 36.38 36.88 35.541 35.99 62,758
08/01/2013 36.15 38 35.17 35.9 171,372
07/31/2013 34.45 37 34.45 36.1 228,833
07/30/2013 31.93 34.4 31.7 34.27 231,268
07/29/2013 33.48 33.48 31.5 31.62 108,459
07/26/2013 34.3 34.46 32.235 32.84 143,106
07/25/2013 35.19 35.77 33.5804 34.64 123,411
07/24/2013 34.43 35.27 30.501 35.1 397,506
07/23/2013 34.03 35.39 33.5 34.34 390,542
07/22/2013 39.01 40.24 34.06 34.62 386,134
07/19/2013 42.42 42.58 38.105 38.75 366,594
07/18/2013 42.6 43.8 41.5 42.72 207,344
07/17/2013 43.13 45.72 41.8501 42.69 379,716
07/16/2013 42.09 44.75 41.5 43.6 405,304
07/15/2013 38.25 41.38 37.65 40.17 515,836
07/12/2013 36.04 39.66 36.04 37.08 468,698
07/11/2013 36.08 36.74 34.72 36 156,137
07/10/2013 37.19 37.19 34.52 35.99 93,979
07/09/2013 35.52 38.695 34.7 37 154,951
07/08/2013 30.77 34.93 30.7201 34.73 143,436
07/05/2013 30.91 31.1 30.02 30.39 96,039
07/03/2013 30.53 31.02 30.16 30.54 71,025
07/02/2013 30.11 30.9704 29.9 30.59 166,273
07/01/2013 28.25 31.07 27.834 29.95 264,746
06/28/2013 27.97 28.19 27.36 28.13 820,068
06/27/2013 27.38 28 26.18 27.56 97,192
06/26/2013 26.94 27.7399 26.26 26.96 37,732
06/25/2013 27.92 28 26.52 26.94 132,380
06/24/2013 26.01 27.55 24 27.55 77,921
06/21/2013 26.05 27 25.57 26.3 127,079
06/20/2013 25.7 26 24.79 25.81 52,551
06/19/2013 24.64 26.18 24.64 26 67,191
06/18/2013 24.46 24.79 24.02 24.72 65,602
06/17/2013 22.41 25.71 22.2601 24.71 178,893
06/14/2013 22.01 22.95 20.9 22.33 197,391
06/13/2013 23.82 23.94 22.5 22.8 64,263
06/12/2013 24.84 24.84 23.75 23.82 106,865
06/11/2013 25.35 25.35 24.08 24.94 14,701
06/10/2013 26 26.8896 25.06 25.8 38,853
06/07/2013 25.88 26.64 25 26 40,654
06/06/2013 24.2 27.6 24.04 25.67 70,427
06/05/2013 26.18 26.69 22.64 25.73 116,130
06/04/2013 29 30 24.13 26.78 259,094
06/03/2013 23.5 30.8599 23.21 27.99 426,111
05/31/2013 20 23.63 18.6 22.99 3,287,229
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 your brokers before you trade


Want to trade FX?