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 (%)
Apr 30, 2021 7.980 8.170 7.780 7.810 809,400 -0.26(-3.22%)
Apr 29, 2021 8.400 8.450 8.000 8.070 784,623 -0.24(-2.89%)
Apr 28, 2021 8.100 8.460 8.010 8.310 632,655 +0.14(+1.71%)
Apr 27, 2021 8.190 8.300 8.040 8.170 740,150 -0.01(-0.12%)
Apr 26, 2021 7.830 8.230 7.730 8.180 1,052,627 +0.39(+5.01%)
Apr 23, 2021 7.980 8.030 7.705 7.790 1,449,000 -0.09(-1.14%)
Apr 22, 2021 7.910 8.020 7.570 7.880 1,489,506 +0.01(+0.13%)
Apr 21, 2021 7.720 7.890 7.360 7.870 2,302,130 +0.13(+1.68%)
Apr 20, 2021 7.650 7.870 7.610 7.740 740,099 +0.01(+0.13%)
Apr 19, 2021 8.010 8.070 7.705 7.730 1,284,764 -0.37(-4.51%)
Apr 16, 2021 8.310 8.330 7.850 8.095 1,164,700 -0.13(-1.64%)
Apr 15, 2021 8.230 8.450 8.150 8.230 827,453 +0.01(+0.12%)
Apr 14, 2021 8.200 8.460 8.100 8.220 1,091,533 +0.03(+0.37%)
Apr 13, 2021 8.130 8.210 7.930 8.190 1,001,716 +0.07(+0.86%)
Apr 12, 2021 8.400 8.405 8.050 8.120 930,743 -0.25(-2.99%)
Apr 09, 2021 8.400 8.530 8.220 8.370 789,300 -0.05(-0.59%)
Apr 08, 2021 8.460 8.630 8.280 8.420 712,545 -0.02(-0.24%)
Apr 07, 2021 8.700 8.820 8.385 8.440 821,938 -0.21(-2.43%)
Apr 06, 2021 9.350 9.400 8.640 8.650 1,367,617 -0.77(-8.17%)
Apr 05, 2021 8.820 9.440 8.800 9.420 1,431,132 +0.79(+9.15%)
Apr 01, 2021 8.700 8.850 8.564 8.630 1,072,000 -0.08(-0.92%)
Mar 31, 2021 8.340 8.750 8.320 8.710 1,322,827 +0.54(+6.61%)
Mar 30, 2021 7.610 8.320 7.520 8.170 1,781,335 +0.72(+9.66%)
Mar 29, 2021 7.840 7.970 7.440 7.450 2,409,688 -0.44(-5.58%)
Mar 26, 2021 8.330 8.470 7.670 7.890 2,176,300 -0.24(-2.95%)
Mar 25, 2021 7.930 8.250 7.790 8.130 1,789,167 +0.27(+3.44%)
Mar 24, 2021 8.580 8.670 7.840 7.860 2,231,412 -0.55(-6.54%)
Mar 23, 2021 8.860 8.920 8.360 8.410 1,739,713 -0.58(-6.45%)
Mar 22, 2021 8.910 9.150 8.890 8.990 717,192 +0.01(+0.11%)
Mar 19, 2021 8.860 9.050 8.600 8.980 4,107,700 +0.10(+1.13%)
Mar 18, 2021 9.100 9.300 8.870 8.880 1,221,980 -0.35(-3.79%)
Mar 17, 2021 8.980 9.290 8.770 9.230 1,580,629 +0.23(+2.56%)
Mar 16, 2021 9.360 9.410 8.790 9.000 2,883,706 +0.00(+0.00%)
Mar 15, 2021 9.320 9.550 8.870 9.000 1,466,251 -0.14(-1.53%)
Mar 12, 2021 9.030 9.180 8.760 9.140 967,000 +0.09(+0.99%)
Mar 11, 2021 9.090 9.130 8.880 9.050 1,296,685 +0.05(+0.56%)
Mar 10, 2021 9.190 9.230 8.780 9.000 916,170 +0.00(+0.00%)
Mar 09, 2021 9.100 9.390 8.950 9.000 1,069,900 +0.03(+0.33%)
Mar 08, 2021 9.540 9.690 8.950 8.970 1,008,970 -0.54(-5.68%)
Mar 05, 2021 9.330 9.540 8.980 9.510 907,200 +0.31(+3.37%)
Mar 04, 2021 9.270 9.440 8.940 9.200 1,160,870 -0.06(-0.65%)
Mar 03, 2021 9.510 9.690 9.170 9.260 1,143,215 -0.29(-3.04%)
Mar 02, 2021 9.780 9.930 9.520 9.550 811,586 -0.23(-2.35%)
Mar 01, 2021 9.540 9.860 9.490 9.780 886,543 +0.19(+1.98%)
Feb 26, 2021 9.720 9.860 9.420 9.590 1,159,500 -0.07(-0.72%)
Feb 25, 2021 10.00 10.26 9.650 9.660 1,409,139 -0.53(-5.20%)
Feb 24, 2021 10.36 10.62 10.01 10.19 994,815 -0.22(-2.11%)
Feb 23, 2021 10.07 10.97 10.05 10.41 1,484,124 -0.28(-2.62%)
Feb 22, 2021 10.56 10.90 10.24 10.69 866,998 +0.09(+0.85%)
Feb 19, 2021 10.73 10.93 10.45 10.60 720,100 -0.07(-0.66%)
Feb 18, 2021 10.93 10.95 10.56 10.67 624,139 -0.38(-3.44%)
Feb 17, 2021 10.75 11.16 10.50 11.05 843,704 +0.34(+3.17%)
Feb 16, 2021 10.79 10.86 10.37 10.71 952,669 -0.03(-0.28%)
Feb 12, 2021 10.79 10.96 10.64 10.74 505,100 -0.05(-0.46%)
Feb 11, 2021 11.32 11.32 10.70 10.79 742,377 -0.35(-3.14%)
Feb 10, 2021 11.79 11.80 11.02 11.14 654,224 -0.45(-3.88%)
Feb 09, 2021 11.68 12.10 11.46 11.59 746,587 -0.03(-0.22%)
Feb 08, 2021 11.12 11.64 10.86 11.62 1,024,034 +0.62(+5.59%)
Feb 05, 2021 11.66 11.88 10.97 11.00 1,023,000 -0.47(-4.10%)
Feb 04, 2021 11.21 11.64 11.12 11.47 509,461 +0.21(+1.87%)
Feb 03, 2021 11.22 11.72 11.10 11.26 701,070 +0.03(+0.27%)
Feb 02, 2021 11.30 11.72 11.18 11.23 1,676,721 +0.21(+1.91%)
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.