EPZM - Epizyme, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 29, 201913.1913.7813.1013.6513.651,550,000
May 28, 201912.9613.5012.9013.3813.38648,500
May 24, 201912.5513.0512.4212.9312.931,054,700
May 23, 201912.6812.7812.0912.4612.46557,100
May 22, 201912.5613.0312.5212.8612.86632,400
May 21, 201911.5112.6011.2912.5812.581,638,700
May 20, 201912.0112.2711.4311.4311.43504,500
May 17, 201912.1412.5012.0912.1212.12557,000
May 16, 201911.2812.4211.2812.3212.32841,500
May 15, 201911.3511.5911.2311.4611.461,056,100
May 14, 201911.8512.0011.4711.5211.52683,800
May 13, 201911.8212.0411.7611.7611.76572,300
May 10, 201911.9412.1511.6012.1212.12784,900
May 09, 201912.1012.2011.6612.0212.02488,100
May 08, 201912.2812.8512.0512.2312.23748,400
May 07, 201912.5412.7912.1512.2812.28762,400
May 06, 201911.8312.7811.8312.5512.55980,900
May 03, 201911.8812.1611.7512.1012.10624,700
May 02, 201911.9612.4311.7211.9111.91428,200
May 01, 201912.4112.5112.0112.0212.02979,400
Apr 30, 201912.6212.7612.2312.4112.411,187,200
Apr 29, 201912.5912.7812.5512.5912.59721,000
Apr 26, 201912.6012.7112.4512.6112.61411,900
Apr 25, 201912.4812.7912.4712.5812.58255,800
Apr 24, 201912.7612.8412.3012.5312.53460,200
Apr 23, 201912.7012.9312.4512.7012.701,256,400
Apr 22, 201912.6812.9712.3412.6812.68244,300
Apr 18, 201912.5912.9312.2712.6812.68972,100
Apr 17, 201913.2613.2612.2012.6212.62817,200
Apr 16, 201913.2513.5413.1313.2413.24865,100
Apr 15, 201913.0013.2012.7113.1613.16335,900
Apr 12, 201913.3913.4712.8613.0413.04491,600
Apr 11, 201913.2413.4712.9313.2613.26389,700
Apr 10, 201913.5213.6813.1013.2213.22468,200
Apr 09, 201913.5013.8813.4313.4713.47869,000
Apr 08, 201913.5113.9713.3113.5213.52663,400
Apr 05, 201913.0213.7912.9513.6413.64811,700
Apr 04, 201912.9013.2612.7512.9312.93713,900
Apr 03, 201913.0413.6012.8512.9312.93434,600
Apr 02, 201912.6413.0112.5912.9312.93584,300
Apr 01, 201912.5312.6412.2412.5912.59728,200
Mar 29, 201912.2412.5312.2412.3912.39784,300
Mar 28, 201911.9812.3011.9612.1512.15443,200
Mar 27, 201911.8512.0811.6211.9711.97387,300
Mar 26, 201911.6812.0911.5911.8511.85437,200
Mar 25, 201911.4411.7011.2011.6011.60491,300
Mar 22, 201912.1312.1611.4211.4411.44893,800
Mar 21, 201911.8712.2811.6212.2112.211,235,400
Mar 20, 201912.0712.2411.6411.9611.96829,600
Mar 19, 201912.3512.5911.8812.0812.081,119,500
Mar 18, 201912.2412.6512.0812.2712.27444,200
Mar 15, 201912.8013.1012.0712.2312.231,896,400
Mar 14, 201912.8712.9912.5912.7712.77620,300
Mar 13, 201912.7512.9912.6012.8612.86371,100
Mar 12, 201912.4012.9212.1912.7012.70375,500
Mar 11, 201911.9812.4511.7012.3412.34561,500
Mar 08, 201911.8912.0211.4611.9411.94959,000
Mar 07, 201911.6412.4711.4612.0412.044,082,200
Mar 06, 201912.2812.4411.9612.0312.03671,600
Mar 05, 201912.6212.8512.2412.2912.291,156,500
Mar 04, 201912.9613.2812.5312.6912.69746,800
Mar 01, 201912.9013.4412.6112.8712.87855,700
Feb 28, 201913.8713.9012.5512.9612.961,048,200
Feb 27, 201913.7514.3313.3513.9813.981,188,900
Feb 26, 201912.7614.9512.7613.7613.761,646,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...