EPZM - Epizyme, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201910.4010.5510.2910.4010.40183,324
Oct 17, 201910.3210.5710.3110.4710.47280,000
Oct 16, 201910.2710.5510.2510.2710.27236,200
Oct 15, 201910.0610.279.8810.2710.27375,100
Oct 14, 20199.9710.289.9610.0110.01340,300
Oct 11, 201910.1110.319.9810.0310.03876,300
Oct 10, 20199.8210.149.779.989.98489,500
Oct 09, 201910.2410.449.749.779.77420,200
Oct 08, 201910.1910.399.9110.1010.10372,800
Oct 07, 201910.8511.0010.2810.3210.32579,100
Oct 04, 201910.8311.0310.5210.8810.88453,400
Oct 03, 201910.3110.9610.2810.7810.78634,000
Oct 02, 20199.9410.409.8110.3310.33793,600
Oct 01, 201910.4110.679.909.999.99991,300
Sep 30, 201910.2310.429.8910.3210.32615,700
Sep 27, 201910.2310.6210.0510.1710.17462,900
Sep 26, 201910.7610.8310.2310.2510.25542,800
Sep 25, 201910.6911.0010.5010.7810.78478,400
Sep 24, 201911.1411.1410.5010.6810.68659,200
Sep 23, 201911.0311.4111.0311.0911.09551,000
Sep 20, 201911.1111.3210.8511.0611.061,437,900
Sep 19, 201911.7611.8811.1011.1511.15877,300
Sep 18, 201911.7311.9111.3311.7411.741,141,800
Sep 17, 201912.0612.4811.6911.7311.73951,600
Sep 16, 201911.8812.3911.8812.1912.19953,000
Sep 13, 201912.2112.5811.9611.9611.961,739,000
Sep 12, 201913.0013.1011.8912.1412.141,444,100
Sep 11, 201912.9613.1012.4013.0013.00762,600
Sep 10, 201913.0413.3712.9413.0213.02642,100
Sep 09, 201913.1313.4012.8613.1213.12343,100
Sep 06, 201913.0013.5612.8113.0413.04526,700
Sep 05, 201912.6512.9912.3812.9912.99538,000
Sep 04, 201912.6712.7612.0712.5512.55539,700
Sep 03, 201912.7713.3312.5312.5412.54662,400
Aug 30, 201913.5113.6012.7812.9712.97309,400
Aug 29, 201912.9413.7112.8013.4913.49418,500
Aug 28, 201912.3512.7712.2212.7512.75361,900
Aug 27, 201913.0513.1611.7912.3512.35889,100
Aug 26, 201913.1013.1012.7312.9312.93388,500
Aug 23, 201913.1713.4112.7312.8612.86487,000
Aug 22, 201913.5713.6013.0213.2813.28499,100
Aug 21, 201913.6313.8313.2813.5813.58493,900
Aug 20, 201913.8813.9613.3013.5113.51363,100
Aug 19, 201913.7414.2013.4113.8613.86573,700
Aug 16, 201912.9913.7312.8213.7213.72498,600
Aug 15, 201912.7712.9612.5012.8312.83523,000
Aug 14, 201912.4412.9811.8612.7712.77570,400
Aug 13, 201911.7212.7911.7212.7412.74527,400
Aug 12, 201911.5211.8611.2411.8111.81613,800
Aug 09, 201911.9212.4311.3511.5011.50524,800
Aug 08, 201911.9212.2811.7112.1912.19403,700
Aug 07, 201911.6312.0011.2311.9011.90593,600
Aug 06, 201911.2311.8211.2211.7411.74747,000
Aug 05, 201912.0512.1211.2211.2411.24770,400
Aug 02, 201912.9513.0512.1512.2012.20452,200
Aug 01, 201913.1713.4212.8113.0213.02572,700
Jul 31, 201913.5613.7913.2613.2613.26575,500
Jul 30, 201913.0013.6112.9013.6013.60567,100
Jul 29, 201913.3913.5012.8713.1513.15517,200
Jul 26, 201913.6513.7213.0013.4113.41666,000
Jul 25, 201913.5013.8912.0913.5013.501,934,000
Jul 24, 201912.7513.6312.7013.6213.62807,000
Jul 23, 201913.1413.1412.6112.8312.83660,100
Jul 22, 201912.7213.1512.6613.1113.11266,200
Jul 19, 201912.7712.8912.3412.7312.73505,200
Jul 18, 201912.4712.9212.3312.7812.78583,400
Jul 17, 201912.9312.9512.4612.5712.57597,200
Jul 16, 201913.6413.6412.9212.9312.93571,400
Jul 15, 201913.7413.7413.3813.6513.65457,800
Jul 12, 201913.5213.8413.3013.7213.72463,800
Jul 11, 201913.8513.8513.2013.5413.54490,400
Jul 10, 201913.8914.0713.6013.8213.82929,900
Jul 09, 201913.3113.9913.2213.7513.75475,400
Jul 08, 201913.2813.4613.0113.3313.33734,900
Jul 05, 201913.7013.7413.2513.3613.36439,400
Jul 03, 201913.2913.8213.2213.7913.79510,700
Jul 02, 201913.0013.2712.5413.1213.12716,400
Jul 01, 201912.7813.2212.7112.9612.961,070,200
Jun 28, 201912.1812.6211.9512.5512.553,465,200
Jun 27, 201912.8312.9612.1212.2012.201,323,200
Jun 26, 201913.3213.7112.5812.8512.851,114,100
Jun 25, 201914.9214.9213.1513.2913.292,066,900
Jun 24, 201915.0016.5914.9115.1215.121,792,300
Jun 21, 201913.6715.1313.4614.9714.972,729,100
Jun 20, 201913.2513.8213.2013.5113.51832,900
Jun 19, 201913.0513.2812.7913.2513.25643,600
Jun 18, 201912.5013.1012.4513.0513.05752,700
Jun 17, 201911.7512.4411.7512.4212.421,113,800
Jun 14, 201911.9712.1611.5211.6311.63669,400
Jun 13, 201912.1012.5611.8112.0012.001,153,300
Jun 12, 201914.0114.0712.0112.1012.101,911,000
Jun 11, 201914.4314.8113.9914.0314.03897,500
Jun 10, 201914.3514.4714.0714.3114.31625,800
Jun 07, 201913.4914.2413.3614.2214.22744,300
Jun 06, 201913.4913.8313.1513.4913.49889,400
Jun 05, 201913.6513.6913.1613.4313.431,030,100
Jun 04, 201914.0914.1213.3713.6213.62714,500
Jun 03, 201913.7614.1813.6313.8913.891,055,900
May 31, 201913.8514.2813.7013.7413.74488,100
May 30, 201913.8514.7813.8513.9313.93923,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...