EPZM

Epizyme, Inc. Historical Stock Prices

$25.41
*  
0.09
0.35%
Get EPZM Alerts
*Delayed - data as of Sep. 23, 2014 11:36 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 for next time

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

Results for: 1 Year, From 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
11:36  25.45  26.0391  25.22  25.41 44,652
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
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
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?