• FirefoxUpgrade to the new Firefox »
  •  Dow Up1.69% Nasdaq Up2.12%

    Epizyme, Inc. (EPZM)

    -NasdaqGS
    18.01 Up 1.33(7.97%) Dec 17, 4:00PM EST
    |After Hours : 18.01 Up 0.00 (0.01%) Dec 17, 4:41PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 22, 201339.0140.2434.0634.62386,30034.62
    Jul 19, 201342.4242.5838.1138.75366,60038.75
    Jul 18, 201342.6043.8041.5042.72207,40042.72
    Jul 17, 201343.1345.7241.8542.69379,80042.69
    Jul 16, 201342.0944.7541.5043.60405,70043.60
    Jul 15, 201338.2541.3837.6540.17515,90040.17
    Jul 12, 201336.0439.6636.0437.08485,80037.08
    Jul 11, 201336.0836.7434.7236.00156,20036.00
    Jul 10, 201337.1937.1934.5235.9994,00035.99
    Jul 9, 201335.5238.7034.7037.00155,00037.00
    Jul 8, 201330.7734.9330.7234.73143,50034.73
    Jul 5, 201330.9131.1030.0230.3996,10030.39
    Jul 3, 201330.5331.0230.1630.5471,10030.54
    Jul 2, 201330.1130.9729.9030.59166,30030.59
    Jul 1, 201328.2531.0727.8329.95264,80029.95
    Jun 28, 201327.9728.1927.3628.13820,10028.13
    Jun 27, 201327.3828.0026.1827.5697,20027.56
    Jun 26, 201326.9427.7426.2626.9637,80026.96
    Jun 25, 201327.9228.0026.5226.94132,40026.94
    Jun 24, 201326.0127.5524.0027.5578,00027.55
    Jun 21, 201326.0527.0025.5726.30127,10026.30
    Jun 20, 201325.7026.0024.7925.8152,60025.81
    Jun 19, 201324.6426.1824.6426.0067,20026.00
    Jun 18, 201324.4624.7924.0224.7265,60024.72
    Jun 17, 201322.4125.7122.2624.71178,90024.71
    Jun 14, 201322.0122.9520.9022.33197,40022.33
    Jun 13, 201323.8223.9422.5022.8064,30022.80
    Jun 12, 201324.8424.8423.7523.82106,90023.82
    Jun 11, 201325.3525.3524.0824.9414,70024.94
    Jun 10, 201326.0026.8925.0625.8038,90025.80
    Jun 7, 201325.8826.6425.0026.0040,70026.00
    Jun 6, 201324.2027.6024.0425.6770,50025.67
    Jun 5, 201326.1826.6922.6425.73116,20025.73
    Jun 4, 201329.0030.0024.1326.78259,10026.78
    Jun 3, 201323.5030.8623.2127.99426,20027.99
    May 31, 201320.0023.6318.6022.993,287,30022.99
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.