Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Epizyme Inc (NQ: EPZM )

1.470 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 11, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 2.630 2.650 2.495 2.500 1,213,724 -0.15(-5.66%)
Dec 30, 2021 2.530 2.785 2.530 2.650 1,071,164 +0.10(+3.92%)
Dec 29, 2021 2.560 2.620 2.510 2.550 1,111,885 -0.05(-1.92%)
Dec 28, 2021 2.700 2.745 2.585 2.600 1,117,112 -0.09(-3.35%)
Dec 27, 2021 3.010 3.050 2.680 2.690 1,620,006 -0.34(-11.22%)
Dec 23, 2021 3.060 3.160 3.010 3.030 1,581,771 +0.01(+0.33%)
Dec 22, 2021 3.100 3.140 3.020 3.020 1,308,070 -0.09(-2.89%)
Dec 21, 2021 3.130 3.230 3.000 3.110 1,899,860 +0.00(+0.00%)
Dec 20, 2021 3.060 3.185 2.945 3.110 2,471,924 +0.04(+1.30%)
Dec 17, 2021 2.950 3.200 2.945 3.070 14,085,640 +0.11(+3.72%)
Dec 16, 2021 3.000 3.070 2.850 2.960 3,111,519 +0.00(+0.00%)
Dec 15, 2021 2.900 2.980 2.700 2.960 3,273,643 +0.08(+2.78%)
Dec 14, 2021 2.940 2.950 2.740 2.880 2,121,197 -0.09(-3.03%)
Dec 13, 2021 2.750 3.010 2.660 2.970 2,795,628 +0.20(+7.22%)
Dec 10, 2021 2.910 2.910 2.740 2.770 1,853,982 -0.13(-4.48%)
Dec 09, 2021 3.160 3.195 2.890 2.900 1,165,760 -0.22(-7.05%)
Dec 08, 2021 3.090 3.160 3.010 3.120 1,524,831 +0.00(+0.00%)
Dec 07, 2021 3.200 3.300 3.060 3.120 1,399,797 -0.01(-0.32%)
Dec 06, 2021 2.960 3.195 2.850 3.130 1,675,612 +0.20(+6.83%)
Dec 03, 2021 3.140 3.170 2.910 2.930 2,300,784 -0.17(-5.48%)
Dec 02, 2021 2.950 3.125 2.830 3.100 2,096,474 +0.18(+5.98%)
Dec 01, 2021 3.340 3.380 2.920 2.925 3,541,757 -0.35(-10.55%)
Nov 30, 2021 3.150 3.340 3.125 3.270 8,300,590 +0.07(+2.19%)
Nov 29, 2021 3.410 3.470 3.190 3.200 1,152,580 -0.17(-5.04%)
Nov 26, 2021 3.600 3.600 3.300 3.370 1,002,616 -0.25(-6.91%)
Nov 24, 2021 3.570 3.675 3.450 3.620 687,304 +0.03(+0.84%)
Nov 23, 2021 3.560 3.670 3.370 3.590 1,195,539 +0.11(+3.16%)
Nov 22, 2021 3.580 3.661 3.480 3.480 1,364,810 -0.19(-5.18%)
Nov 19, 2021 3.820 3.900 3.645 3.670 993,026 -0.16(-4.18%)
Nov 18, 2021 4.160 3.885 3.815 3.830 1,670,147 -0.27(-6.59%)
Nov 17, 2021 4.320 4.505 4.070 4.100 1,149,255 -0.17(-3.98%)
Nov 16, 2021 4.280 4.350 4.150 4.270 982,123 -0.06(-1.39%)
Nov 15, 2021 4.480 4.550 4.320 4.330 800,215 -0.17(-3.78%)
Nov 12, 2021 4.710 4.720 4.440 4.500 793,013 -0.16(-3.43%)
Nov 11, 2021 4.810 4.875 4.650 4.660 940,409 -0.17(-3.52%)
Nov 10, 2021 4.730 4.830 740,001 -0.02(-0.41%)
Nov 09, 2021 4.800 5.140 4.760 4.850 908,532 -0.13(-2.61%)
Nov 08, 2021 4.870 5.000 4.750 4.980 947,569 +0.05(+1.01%)
Nov 05, 2021 4.775 4.990 4.660 4.930 824,117 +0.16(+3.35%)
Nov 04, 2021 4.690 4.810 4.630 4.770 959,931 +0.03(+0.63%)
Nov 03, 2021 4.370 4.780 4.300 4.740 1,115,054 +0.34(+7.73%)
Nov 02, 2021 4.410 4.450 4.210 4.400 1,212,820 -0.04(-0.90%)
Nov 01, 2021 4.270 4.515 4.260 4.440 1,813,832 +0.24(+5.71%)
Oct 29, 2021 4.410 4.495 4.180 4.200 985,675 -0.26(-5.83%)
Oct 28, 2021 4.400 4.480 4.325 4.460 869,134 +0.07(+1.59%)
Oct 27, 2021 4.400 4.475 4.270 4.390 934,940 -0.04(-0.90%)
Oct 26, 2021 4.440 4.430 592,549 -0.01(-0.23%)
Oct 25, 2021 4.530 4.620 4.420 4.440 589,855 -0.11(-2.42%)
Oct 22, 2021 4.650 4.650 4.450 4.550 816,089 -0.07(-1.52%)
Oct 21, 2021 4.668 4.835 4.590 4.620 598,160 +0.05(+1.09%)
Oct 20, 2021 4.500 4.690 4.480 4.570 908,503 +0.07(+1.56%)
Oct 19, 2021 4.500 4.570 4.275 4.500 1,299,275 +0.04(+0.90%)
Oct 18, 2021 4.920 4.920 4.410 4.460 1,255,813 -0.49(-9.90%)
Oct 15, 2021 5.080 5.080 4.880 4.950 628,528 -0.06(-1.20%)
Oct 14, 2021 5.050 5.120 4.960 5.010 759,957 +0.00(+0.00%)
Oct 13, 2021 5.050 5.090 4.960 5.010 310,616 -0.04(-0.79%)
Oct 12, 2021 4.990 5.065 4.930 5.050 477,700 +0.04(+0.80%)
Oct 11, 2021 4.900 5.085 4.870 5.010 561,222 +0.14(+2.87%)
Oct 08, 2021 4.920 4.940 4.800 4.870 370,591 -0.07(-1.42%)
Oct 07, 2021 5.000 5.035 4.890 4.940 482,933 -0.01(-0.20%)
Oct 06, 2021 4.910 5.020 4.830 4.950 594,260 +0.03(+0.61%)
Oct 05, 2021 5.050 5.050 4.850 4.920 768,608 -0.08(-1.60%)
Oct 04, 2021 5.140 5.240 4.950 5.000 738,979 -0.19(-3.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.