Dark

EPE
Epizyme Inc
stock NYSE

Inactive

May 23, 2019 9:16:00 AM EDT

0.1576USD-1.500%(-0.0024)1,041,373

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-05-22	0.1922	0.192200	0.160000	0.1600	-12.616%	1,041,373	0.000%
2019-05-21	0.2010	0.202400	0.181000	0.1831	-9.041%	1,086,935	-12.616%
2019-05-20	0.1985	0.201300	0.177700	0.2013	+5.338%	1,128,877	-20.517%
2019-05-17	0.2050	0.211600	0.183200	0.1911	-9.000%	1,744,698	-16.274%
2019-05-16	0.2065	0.220000	0.200000	0.2100	+2.289%	987,178	-23.810%
2019-05-15	0.2081	0.219600	0.198900	0.2053	-1.817%	1,147,525	-22.065%
2019-05-14	0.2198	0.230000	0.205900	0.2091	-3.685%	1,117,728	-23.482%
2019-05-13	0.2382	0.250200	0.215000	0.2171	-9.201%	913,281	-26.301%
2019-05-10	0.2625	0.270000	0.230000	0.2391	-4.360%	963,498	-33.082%
2019-05-09	0.2800	0.280000	0.249000	0.2500	-9.617%	937,157	-36.000%
2019-05-08	0.2680	0.290000	0.258200	0.2766	+3.363%	750,387	-42.155%
2019-05-07	0.2935	0.293500	0.260000	0.2676	-6.792%	742,761	-40.209%
2019-05-06	0.2500	0.291900	0.250000	0.2871	+4.973%	691,562	-44.270%
2019-05-03	0.3000	0.300000	0.270200	0.2735	-8.955%	633,495	-41.499%
2019-05-02	0.2550	0.325000	0.240000	0.3004	+13.230%	2,900,055	-46.738%
2019-05-01	0.2844	0.294300	0.261100	0.2653	-6.716%	707,442	-39.691%
2019-04-30	0.3025	0.320000	0.265600	0.2844	-5.168%	1,083,323	-43.741%
2019-04-29	0.3000	0.316300	0.290500	0.2999	+0.604%	663,234	-46.649%
2019-04-26	0.3174	0.330000	0.278500	0.2981	-7.221%	1,649,595	-46.327%
2019-04-25	0.3350	0.344200	0.310000	0.3213	+0.595%	1,426,967	-50.202%
2019-04-24	0.3579	0.359900	0.306100	0.3194	-10.382%	905,481	-49.906%
2019-04-23	0.3700	0.400000	0.345000	0.3564	-1.520%	1,411,221	-55.107%
2019-04-22	0.3136	0.384800	0.307100	0.3619	+17.272%	3,696,192	-55.789%
2019-04-18	0.2988	0.340000	0.291600	0.3086	+3.349%	1,729,527	-48.153%
2019-04-17	0.3000	0.322800	0.281000	0.2986	-6.920%	1,205,252	-46.417%
2019-04-16	0.3200	0.340000	0.283000	0.3208	-0.280%	971,607	-50.125%
2019-04-15	0.3700	0.370000	0.300000	0.3217	-12.676%	1,487,979	-50.264%
2019-04-12	0.3400	0.400000	0.311800	0.3684	+9.188%	1,851,981	-56.569%
2019-04-11	0.3800	0.380000	0.315000	0.3374	-10.764%	3,387,481	-52.579%
2019-04-10	0.2500	0.447900	0.249500	0.3781	+56.046%	10,003,154	-57.683%
2019-04-09	0.2600	0.260000	0.225000	0.2423	-4.380%	1,147,512	-33.966%
2019-04-08	0.2600	0.265000	0.239500	0.2534	-1.247%	1,542,975	-36.859%
2019-04-05	0.2220	0.260000	0.215000	0.2566	+15.016%	3,478,790	-37.646%
2019-04-04	0.2400	0.249900	0.210500	0.2231	-7.042%	1,655,674	-28.283%
2019-04-03	0.2600	0.265300	0.240000	0.2400	-7.407%	1,455,345	-33.333%
2019-04-02	0.2757	0.275700	0.250000	0.2592	-1.295%	1,229,108	-38.272%
2019-04-01	0.2742	0.275200	0.250000	0.2626	+1.000%	1,018,902	-39.071%
2019-03-29	0.3000	0.300000	0.257100	0.2600	-8.257%	1,464,761	-38.462%
2019-03-28	0.2612	0.290000	0.261200	0.2834	+6.863%	729,471	-43.543%
2019-03-27	0.2683	0.298000	0.260000	0.2652	-4.946%	980,546	-39.668%
2019-03-26	0.3190	0.330000	0.240000	0.2790	-7.677%	2,673,410	-42.652%
2019-03-25	0.3631	0.376100	0.300000	0.3022	-16.772%	1,427,771	-47.055%
2019-03-22	0.4100	0.418000	0.355600	0.3631	-12.527%	985,085	-55.935%
2019-03-21	0.4100	0.440000	0.410000	0.4151	-4.222%	836,118	-61.455%
2019-03-20	0.3370	0.440000	0.337000	0.4334	+19.526%	1,863,752	-63.083%
2019-03-19	0.4200	0.440000	0.360000	0.3626	-18.772%	2,047,188	-55.874%
2019-03-18	0.5100	0.510500	0.402400	0.4464	-9.028%	1,664,963	-64.158%
2019-03-15	0.5900	0.593900	0.490700	0.4907	-10.112%	2,240,071	-67.394%
2019-03-14	0.6397	0.649500	0.545900	0.5459	-11.952%	1,762,807	-70.691%
2019-03-13	0.6300	0.680000	0.620000	0.6200	-0.016%	1,156,594	-74.194%
2019-03-12	0.6387	0.645000	0.590000	0.6201	-2.439%	587,003	-74.198%
2019-03-11	0.6345	0.647000	0.611000	0.6356	+0.889%	320,150	-74.827%
2019-03-08	0.6200	0.634500	0.590100	0.6300	+2.008%	460,406	-74.603%
2019-03-07	0.6100	0.636900	0.591000	0.6176	+1.346%	639,441	-74.093%
2019-03-06	0.6289	0.635000	0.600000	0.6094	-2.605%	282,478	-73.745%
2019-03-05	0.6416	0.650000	0.615200	0.6257	-2.234%	389,131	-74.429%
2019-03-04	0.6193	0.670000	0.610000	0.6400	+4.918%	711,822	-75.000%
2019-03-01	0.5467	0.640000	0.525000	0.6100	+13.997%	1,189,938	-73.770%
2019-02-28	0.5900	0.600000	0.520100	0.5351	-6.123%	957,866	-70.099%
2019-02-27	0.6002	0.620000	0.570000	0.5700	-3.895%	992,990	-71.930%
2019-02-26	0.6533	0.653300	0.560000	0.5931	-4.967%	1,110,703	-73.023%
2019-02-25	0.6533	0.670800	0.620000	0.6241	-5.439%	846,168	-74.363%
2019-02-22	0.6800	0.697300	0.650000	0.6600	-3.069%	832,025	-75.758%
2019-02-21	0.7226	0.749800	0.666800	0.6809	-5.431%	494,955	-76.502%
2019-02-20	0.7400	0.756200	0.700000	0.7200	-0.690%	230,903	-77.778%
2019-02-19	0.7190	0.778200	0.714033	0.7250	-1.064%	821,719	-77.931%
2019-02-15	0.6821	0.748000	0.682100	0.7328	+8.660%	715,682	-78.166%
2019-02-14	0.7300	0.730000	0.662700	0.6744	-7.718%	539,394	-76.275%
2019-02-13	0.7000	0.745500	0.682100	0.7308	+3.031%	182,454	-78.106%
2019-02-12	0.6800	0.723700	0.652000	0.7093	+4.725%	660,885	-77.443%
2019-02-11	0.7100	0.710000	0.670000	0.6773	-5.365%	443,200	-76.377%
2019-02-08	0.7000	0.720000	0.680000	0.7157	+2.964%	481,593	-77.644%
2019-02-07	0.7201	0.720100	0.660000	0.6951	-4.781%	768,587	-76.982%
2019-02-06	0.7700	0.794100	0.722000	0.7300	-4.375%	189,517	-78.082%
2019-02-05	0.8100	0.850000	0.759000	0.7634	-3.060%	517,579	-79.041%
2019-02-04	0.7150	0.790000	0.681500	0.7875	+12.855%	570,054	-79.683%
2019-02-01	0.7030	0.719900	0.684800	0.6978	+1.218%	436,125	-77.071%
2019-01-31	0.7279	0.740000	0.671100	0.6894	-4.250%	1,128,982	-76.791%
2019-01-30	0.6776	0.723600	0.651200	0.7200	+7.527%	636,381	-77.778%
2019-01-29	0.7160	0.718600	0.637300	0.6696	-5.156%	766,659	-76.105%
2019-01-28	0.6916	0.721800	0.661400	0.7060	+0.298%	606,581	-77.337%
2019-01-25	0.7300	0.750000	0.692100	0.7039	-2.032%	487,020	-77.269%
2019-01-24	0.7098	0.720000	0.660604	0.7185	+3.381%	496,330	-77.731%
2019-01-23	0.7400	0.750000	0.689000	0.6950	-3.472%	834,176	-76.978%
2019-01-22	0.8600	0.900000	0.716300	0.7200	-12.632%	1,064,244	-77.778%
2019-01-18	0.7900	0.869000	0.790000	0.8241	+4.316%	609,526	-80.585%
2019-01-17	0.8100	0.858000	0.770000	0.7900	-4.486%	1,093,650	-79.747%
2019-01-16	0.8726	0.897000	0.800100	0.8271	-3.826%	731,977	-80.655%
2019-01-15	0.9066	0.941700	0.850000	0.8600	-5.025%	417,978	-81.395%
2019-01-14	0.9439	0.960000	0.853400	0.9055	-5.213%	651,347	-82.330%
2019-01-11	0.9900	1.010000	0.930000	0.9553	-4.413%	372,713	-83.251%
2019-01-10	1.0200	1.060000	0.970400	0.9994	-3.904%	867,042	-83.990%
2019-01-09	1.0000	1.090000	0.963000	1.0400	+5.734%	947,577	-84.615%
2019-01-08	1.0400	1.070000	0.940000	0.9836	-2.614%	660,389	-83.733%
2019-01-07	0.9692	1.050000	0.915000	1.0100	+5.208%	844,258	-84.158%
2019-01-04	0.8500	0.990000	0.843700	0.9600	+18.227%	1,432,231	-83.333%
2019-01-03	0.7691	0.829000	0.760000	0.8120	+6.422%	788,384	-80.296%
2019-01-02	0.6870	0.839200	0.662000	0.7630	+9.000%	730,291	-79.030%
2018-12-31	0.7205	0.734461	0.675200	0.7000	-2.043%	951,792	-77.143%
2018-12-28	0.7600	0.779000	0.702100	0.7146	-4.055%	644,942	-77.610%
2018-12-27	0.7500	0.781400	0.720000	0.7448	-0.174%	714,465	-78.518%
2018-12-26	0.6737	0.759800	0.670000	0.7461	+9.399%	915,025	-78.555%
2018-12-24	0.7000	0.708200	0.621000	0.6820	+0.176%	725,963	-76.540%
2018-12-21	0.6990	0.737600	0.670000	0.6808	-2.937%	1,407,997	-76.498%
2018-12-20	0.6901	0.750000	0.660100	0.7014	+0.243%	2,187,373	-77.188%
2018-12-19	0.7200	0.792500	0.680900	0.6997	-0.934%	1,217,890	-77.133%
2018-12-18	0.7990	0.838000	0.700100	0.7063	-12.370%	1,466,431	-77.347%
2018-12-17	0.8200	0.870000	0.800000	0.8060	+0.124%	915,388	-80.149%
2018-12-14	0.9300	0.938000	0.788000	0.8050	-14.188%	1,574,224	-80.124%
2018-12-13	0.9200	0.960000	0.890200	0.9381	-0.699%	872,415	-82.944%
2018-12-12	0.9700	1.040000	0.920100	0.9447	-1.130%	756,683	-83.063%
2018-12-11	1.0000	1.040000	0.940100	0.9555	-3.485%	701,575	-83.255%
2018-12-10	0.9892	1.000000	0.880000	0.9900	+0.887%	1,011,337	-83.838%
2018-12-07	1.0700	1.110000	0.980100	0.9813	-4.728%	1,233,443	-83.695%
2018-12-06	1.0600	1.090000	1.000000	1.0300	-5.505%	1,660,322	-84.466%
2018-12-04	1.1500	1.170000	1.090000	1.0900	-5.217%	788,130	-85.321%
2018-12-03	1.1800	1.200000	1.130000	1.1500	+4.545%	479,012	-86.087%
2018-11-30	1.1700	1.170000	1.060000	1.1000	-6.780%	1,382,553	-85.455%
2018-11-29	1.1800	1.210000	1.110000	1.1800	+2.609%	672,736	-86.441%
2018-11-28	1.1000	1.170000	1.080000	1.1500	+3.604%	1,219,939	-86.087%
2018-11-27	1.1400	1.140000	1.064700	1.1100	+0.909%	2,501,004	-85.586%
2018-11-26	1.0800	1.150000	1.070000	1.1000	+3.774%	1,203,732	-85.455%
2018-11-23	1.0600	1.100000	1.040000	1.0600	-5.357%	1,104,596	-84.906%
2018-11-21	1.0500	1.120000	1.040000	1.1200	+7.692%	1,168,353	-85.714%
2018-11-20	1.1000	1.160000	1.010000	1.0400	-9.565%	1,618,426	-84.615%
2018-11-19	1.2000	1.230000	1.140000	1.1500	-4.959%	736,283	-86.087%
2018-11-16	1.3100	1.330000	1.150000	1.2100	-6.923%	1,542,039	-86.777%
2018-11-15	1.3100	1.350000	1.250000	1.3000	0.000%	1,359,735	-87.692%
2018-11-14	1.3400	1.510000	1.290000	1.3000	0.000%	1,306,059	-87.692%
2018-11-13	1.4300	1.520000	1.290000	1.3000	-9.722%	1,862,008	-87.692%
2018-11-12	1.6500	1.708700	1.430000	1.4400	-7.097%	1,144,856	-88.889%
2018-11-09	1.6000	1.620000	1.520000	1.5500	-5.488%	868,598	-89.677%
2018-11-08	1.8200	1.880000	1.610000	1.6400	-12.299%	696,786	-90.244%
2018-11-07	1.8900	1.910000	1.800000	1.8700	+1.630%	473,077	-91.444%
2018-11-06	1.8600	1.900000	1.740000	1.8400	-1.075%	716,716	-91.304%
2018-11-05	1.8300	1.913900	1.760000	1.8600	+3.911%	568,269	-91.398%
2018-11-02	1.8200	1.850000	1.710000	1.7900	-1.648%	581,251	-91.061%
2018-11-01	1.8200	1.890000	1.760000	1.8200	+1.111%	565,749	-91.209%
2018-10-31	1.6600	1.870000	1.660000	1.8000	+9.091%	1,205,282	-91.111%
2018-10-30	1.5700	1.660000	1.460000	1.6500	+1.227%	1,152,248	-90.303%
2018-10-29	1.7100	1.730000	1.580000	1.6300	-2.976%	791,133	-90.184%
2018-10-26	1.7100	1.750000	1.660000	1.6800	-4.000%	1,413,028	-90.476%
2018-10-25	1.8300	1.890000	1.740000	1.7500	0.000%	1,454,082	-90.857%
2018-10-24	1.9900	2.020000	1.740000	1.7500	-10.256%	1,093,560	-90.857%
2018-10-23	2.0300	2.030000	1.910100	1.9500	-7.583%	1,438,924	-91.795%
2018-10-22	2.1400	2.150000	2.050000	2.1100	-0.472%	393,136	-92.417%
2018-10-19	2.1300	2.190000	2.070000	2.1200	0.000%	290,834	-92.453%
2018-10-18	2.2300	2.270000	2.090000	2.1200	-7.424%	719,193	-92.453%
2018-10-17	2.3700	2.370000	2.230000	2.2900	-3.782%	779,673	-93.013%
2018-10-16	2.2600	2.380000	2.230000	2.3800	+5.778%	461,907	-93.277%
2018-10-15	2.1700	2.340000	2.170000	2.2500	+1.810%	681,489	-92.889%
2018-10-12	2.2400	2.300000	2.150000	2.2100	+1.843%	858,010	-92.760%
2018-10-11	2.1700	2.230000	2.050000	2.1700	-0.913%	606,774	-92.627%
2018-10-10	2.4100	2.440000	2.120000	2.1900	-9.877%	1,052,582	-92.694%
2018-10-09	2.4200	2.500000	2.370000	2.4300	0.000%	526,275	-93.416%
2018-10-08	2.3800	2.500000	2.350000	2.4300	+0.413%	432,629	-93.416%
2018-10-05	2.4600	2.485000	2.320000	2.4200	-1.626%	453,708	-93.388%
2018-10-04	2.5000	2.530000	2.360000	2.4600	-1.992%	893,329	-93.496%
2018-10-03	2.3800	2.550000	2.330000	2.5100	+5.462%	940,381	-93.625%
2018-10-02	2.4200	2.420000	2.310000	2.3800	-1.245%	726,241	-93.277%
2018-10-01	2.3400	2.480000	2.300000	2.4100	+2.991%	826,330	-93.361%
2018-09-28	2.2700	2.370000	2.270000	2.3400	+2.183%	516,890	-93.162%
2018-09-27	2.2900	2.350000	2.240000	2.2900	+1.327%	557,612	-93.013%
2018-09-26	2.3200	2.346000	2.100000	2.2600	-3.419%	964,711	-92.920%
2018-09-25	2.2700	2.400000	2.270000	2.3400	+4.000%	1,582,230	-93.162%
2018-09-24	2.1300	2.350000	2.121600	2.2500	+8.696%	1,599,397	-92.889%
2018-09-21	2.0300	2.110000	1.980000	2.0700	+2.475%	1,457,174	-92.271%
2018-09-20	1.9300	2.040000	1.930000	2.0200	+5.208%	1,327,320	-92.079%
2018-09-19	1.9200	2.005000	1.900100	1.9200	0.000%	618,064	-91.667%
2018-09-18	1.9300	1.990000	1.890000	1.9200	+1.053%	637,527	-91.667%
2018-09-17	1.8700	2.000000	1.850000	1.9000	+1.604%	622,390	-91.579%
2018-09-14	1.8800	1.910000	1.840000	1.8700	-0.532%	426,924	-91.444%
2018-09-13	1.8700	1.950000	1.810000	1.8800	+0.535%	490,654	-91.489%
2018-09-12	1.8500	1.910000	1.820000	1.8700	+6.250%	974,479	-91.444%
2018-09-11	1.7400	1.810000	1.730000	1.7600	0.000%	520,580	-90.909%
2018-09-10	1.7800	1.830000	1.720000	1.7600	0.000%	797,930	-90.909%
2018-09-07	1.8000	1.800000	1.680000	1.7600	-0.565%	974,673	-90.909%
2018-09-06	1.9000	2.000000	1.740000	1.7700	-6.842%	1,199,645	-90.960%
2018-09-05	1.7800	1.910000	1.700000	1.9000	+7.955%	1,120,879	-91.579%
2018-09-04	1.7800	1.780000	1.700000	1.7600	+0.571%	763,635	-90.909%
2018-08-31	1.7500	1.790000	1.710000	1.7500	-1.130%	497,236	-90.857%
2018-08-30	1.8000	1.820000	1.740000	1.7700	-0.562%	557,152	-90.960%
2018-08-29	1.7600	1.820000	1.750000	1.7800	+1.714%	1,149,154	-91.011%
2018-08-28	1.7500	1.780000	1.670000	1.7500	+0.575%	1,136,770	-90.857%
2018-08-27	1.7500	1.780000	1.710000	1.7400	+2.959%	1,424,314	-90.805%
2018-08-24	1.8100	1.860000	1.680000	1.6900	-5.056%	1,467,679	-90.533%
2018-08-23	1.8500	1.860000	1.740000	1.7800	-1.111%	2,257,655	-91.011%
2018-08-22	1.6200	1.810000	1.620000	1.8000	+13.924%	2,395,425	-91.111%
2018-08-21	1.4800	1.630000	1.480000	1.5800	+8.966%	1,838,742	-89.873%
2018-08-20	1.4300	1.460000	1.410000	1.4500	+1.399%	1,014,230	-88.966%
2018-08-17	1.5000	1.510000	1.370000	1.4300	-4.027%	1,630,656	-88.811%
2018-08-16	1.4700	1.490000	1.410000	1.4900	+2.759%	1,413,958	-89.262%
2018-08-15	1.5400	1.540000	1.440000	1.4500	-7.643%	1,854,168	-88.966%
2018-08-14	1.6400	1.650000	1.535000	1.5700	-2.484%	1,460,153	-89.809%
2018-08-13	1.6900	1.705800	1.530000	1.6100	-4.734%	1,440,461	-90.062%
2018-08-10	1.7600	1.775000	1.630000	1.6900	-8.152%	2,033,749	-90.533%
2018-08-09	1.9100	1.910000	1.770000	1.8400	-3.665%	1,382,380	-91.304%
2018-08-08	1.9100	1.940000	1.820000	1.9100	-1.546%	1,494,807	-91.623%
2018-08-07	1.9700	2.010000	1.910000	1.9400	+0.518%	1,178,572	-91.753%
2018-08-06	2.0200	2.020000	1.910000	1.9300	-2.525%	1,296,972	-91.710%
2018-08-03	2.0500	2.070000	1.960000	1.9800	-3.415%	1,470,944	-91.919%
2018-08-02	2.0700	2.130000	2.030000	2.0500	-1.442%	1,148,669	-92.195%
2018-08-01	2.1100	2.125000	2.020000	2.0800	-3.256%	1,176,943	-92.308%
2018-07-31	2.1900	2.230000	2.110000	2.1500	-1.826%	1,284,488	-92.558%
2018-07-30	2.1100	2.250000	2.110000	2.1900	+4.785%	913,366	-92.694%
2018-07-27	2.3100	2.350000	2.080000	2.0900	-9.914%	1,755,796	-92.344%
2018-07-26	2.3300	2.400000	2.310000	2.3200	-0.429%	1,108,330	-93.103%
2018-07-25	2.4100	2.440000	2.300000	2.3300	-2.917%	1,280,390	-93.133%
2018-07-24	2.2900	2.440000	2.250000	2.4000	+7.143%	1,412,980	-93.333%
2018-07-23	2.2800	2.340000	2.220000	2.2400	-0.885%	1,234,068	-92.857%
2018-07-20	2.3800	2.400000	2.250000	2.2600	-4.641%	993,829	-92.920%
2018-07-19	2.3000	2.410000	2.270000	2.3700	+2.155%	1,699,085	-93.249%
2018-07-18	2.3000	2.390000	2.150000	2.3200	+0.433%	2,016,787	-93.103%
2018-07-17	2.4500	2.450000	2.300000	2.3100	-6.098%	2,001,963	-93.074%
2018-07-16	2.6300	2.650000	2.400000	2.4600	-8.889%	2,632,200	-93.496%
2018-07-13	2.8400	2.880000	2.685000	2.7000	-5.594%	2,362,916	-94.074%
2018-07-12	3.0000	3.030000	2.800000	2.8600	-4.027%	1,703,999	-94.406%
2018-07-11	3.1200	3.120000	2.950000	2.9800	-6.875%	1,640,129	-94.631%
2018-07-10	3.0300	3.220000	3.030000	3.2000	+5.960%	1,547,931	-95.000%
2018-07-09	2.9500	3.030000	2.860000	3.0200	+2.373%	1,211,418	-94.702%
2018-07-06	2.8500	2.970000	2.825000	2.9500	+3.147%	959,659	-94.576%
2018-07-05	2.9900	2.990000	2.850000	2.8600	-4.027%	818,654	-94.406%
2018-07-03	2.9400	3.080000	2.870000	2.9800	+2.759%	626,001	-94.631%
2018-07-02	2.9600	3.040000	2.850000	2.9000	-3.333%	908,302	-94.483%
2018-06-29	3.1000	3.150000	2.995000	3.0000	-2.597%	1,613,044	-94.667%
2018-06-28	3.2500	3.260000	3.020000	3.0800	-4.938%	1,511,715	-94.805%
2018-06-27	3.2400	3.490000	3.220000	3.2400	+1.887%	1,444,978	-95.062%
2018-06-26	3.0500	3.315000	3.000000	3.1800	+5.648%	1,483,926	-94.969%
2018-06-25	3.1500	3.240000	2.970000	3.0100	-4.140%	947,455	-94.684%
2018-06-22	3.0100	3.200000	2.870000	3.1400	+12.545%	1,747,626	-94.904%
2018-06-21	3.0100	3.010000	2.710000	2.7900	-7.616%	1,287,148	-94.265%
2018-06-20	2.8500	3.040000	2.840000	3.0200	+6.714%	1,165,116	-94.702%
2018-06-19	2.7600	2.860000	2.750000	2.8300	+0.712%	685,176	-94.346%
2018-06-18	2.6100	2.879000	2.610000	2.8100	+6.844%	923,369	-94.306%
2018-06-15	2.7200	2.720000	2.600000	2.6300	-4.015%	603,304	-93.916%
2018-06-14	2.7500	2.789900	2.619900	2.7400	+0.735%	926,885	-94.161%
2018-06-13	2.7800	2.830000	2.710000	2.7200	-3.203%	722,900	-94.118%
2018-06-12	2.8000	2.890000	2.740000	2.8100	+1.444%	811,878	-94.306%
2018-06-11	2.6800	2.780000	2.630000	2.7700	+4.135%	596,155	-94.224%
2018-06-08	2.7300	2.750000	2.600000	2.6600	-2.564%	714,365	-93.985%
2018-06-07	2.7000	2.855000	2.670000	2.7300	+1.866%	1,015,445	-94.139%
2018-06-06	2.7000	2.740000	2.620000	2.6800	-0.372%	636,913	-94.030%
2018-06-05	2.5600	2.800000	2.540000	2.6900	+4.264%	894,154	-94.052%
2018-06-04	2.7700	2.818200	2.490000	2.5800	-6.859%	1,569,144	-93.798%
2018-06-01	2.8900	2.940000	2.720000	2.7700	-4.483%	989,921	-94.224%
2018-05-31	2.8900	2.950000	2.770000	2.9000	0.000%	1,062,288	-94.483%
2018-05-30	2.6900	2.920000	2.670000	2.9000	+8.614%	1,233,310	-94.483%
2018-05-29	2.5900	2.790000	2.570000	2.6700	0.000%	616,210	-94.007%
2018-05-25	2.7400	2.740000	2.480000	2.6700	-5.654%	1,255,013	-94.007%
2018-05-24	2.8900	2.900000	2.750000	2.8300	-4.392%	1,380,067	-94.346%
2018-05-23	2.9200	3.149200	2.820000	2.9600	-0.671%	1,514,337	-94.595%
2018-05-22	3.3800	3.410000	2.910000	2.9800	-9.970%	2,413,638	-94.631%
2018-05-21	3.3100	3.500000	3.150000	3.3100	+0.915%	2,086,412	-95.166%
2018-05-18	3.1800	3.385000	3.090000	3.2800	+4.459%	1,868,490	-95.122%
2018-05-17	3.0100	3.320000	3.010000	3.1400	+4.667%	2,455,762	-94.904%
2018-05-16	2.9400	3.000000	2.800100	3.0000	+2.041%	947,500	-94.667%
2018-05-15	2.9500	3.139200	2.910000	2.9400	-1.342%	1,709,718	-94.558%
2018-05-14	2.8800	3.000000	2.750000	2.9800	+3.472%	1,223,119	-94.631%
2018-05-11	2.8300	2.990000	2.745000	2.8800	+3.226%	1,713,680	-94.444%
2018-05-10	2.6300	2.790000	2.520000	2.7900	+6.897%	1,862,100	-94.265%
2018-05-09	2.4200	2.928600	2.360000	2.6100	+18.100%	3,951,579	-93.870%
2018-05-08	2.1400	2.250000	1.940000	2.2100	+4.245%	1,888,696	-92.760%
2018-05-07	2.0500	2.320000	2.050000	2.1200	+6.000%	2,207,296	-92.453%
2018-05-04	1.8600	2.010000	1.835000	2.0000	+8.108%	984,054	-92.000%
2018-05-03	1.9700	1.980000	1.810000	1.8500	-7.500%	660,105	-91.351%
2018-05-02	1.8400	2.040000	1.813700	2.0000	+8.696%	1,102,349	-92.000%
2018-05-01	1.8000	1.850000	1.770000	1.8400	0.000%	356,007	-91.304%
2018-04-30	1.8500	1.890000	1.810000	1.8400	-1.604%	380,094	-91.304%
2018-04-27	1.8400	1.885000	1.795000	1.8700	+0.538%	476,896	-91.444%
2018-04-26	1.8900	1.905000	1.820000	1.8600	-1.064%	346,904	-91.398%
2018-04-25	1.8800	1.950000	1.850000	1.8800	-1.053%	444,634	-91.489%
2018-04-24	1.8800	2.080000	1.860000	1.9000	+1.604%	1,329,506	-91.579%
2018-04-23	1.7200	1.920000	1.700000	1.8700	+7.471%	829,622	-91.444%
2018-04-20	1.7000	1.750000	1.691000	1.7400	0.000%	708,145	-90.805%
2018-04-19	1.8700	1.960000	1.720000	1.7400	-6.452%	1,550,111	-90.805%
2018-04-18	1.5700	1.910000	1.570000	1.8600	+20.000%	2,544,536	-91.398%
2018-04-17	1.5400	1.560000	1.520000	1.5500	0.000%	467,567	-89.677%
2018-04-16	1.5100	1.570000	1.450000	1.5500	+4.027%	1,069,461	-89.677%
2018-04-13	1.4800	1.520000	1.445000	1.4900	+0.676%	883,031	-89.262%
2018-04-12	1.4800	1.500000	1.420000	1.4800	0.000%	506,553	-89.189%
2018-04-11	1.4200	1.510000	1.415000	1.4800	+4.225%	1,086,617	-89.189%
2018-04-10	1.3300	1.470000	1.330000	1.4200	+8.397%	925,428	-88.732%
2018-04-09	1.3700	1.430000	1.285000	1.3100	-2.963%	637,390	-87.786%
2018-04-06	1.4500	1.480000	1.315000	1.3500	-7.534%	1,635,240	-88.148%
2018-04-05	1.4100	1.495000	1.373800	1.4600	+4.286%	769,713	-89.041%
2018-04-04	1.3600	1.420000	1.320000	1.4000	-0.709%	432,897	-88.571%
2018-04-03	1.3900	1.430000	1.300000	1.4100	+2.920%	355,105	-88.652%
2018-04-02	1.3200	1.390000	1.280000	1.3700	+2.239%	733,234	-88.321%
2018-03-29	1.2700	1.350000	1.265000	1.3400	+5.512%	576,691	-88.060%
2018-03-28	1.3900	1.410000	1.270000	1.2700	-8.633%	855,760	-87.402%
2018-03-27	1.5100	1.544500	1.390000	1.3900	-7.333%	780,186	-88.489%
2018-03-26	1.5700	1.574000	1.430000	1.5000	-2.597%	1,022,411	-89.333%
2018-03-23	1.6800	1.690000	1.531000	1.5400	-7.784%	1,363,974	-89.610%
2018-03-22	1.7100	1.710000	1.640000	1.6700	-1.183%	515,377	-90.419%
2018-03-21	1.6300	1.720000	1.610000	1.6900	+4.321%	997,287	-90.533%
2018-03-20	1.6700	1.680000	1.620000	1.6200	-2.410%	614,496	-90.123%
2018-03-19	1.7500	1.752000	1.610000	1.6600	-5.682%	1,132,711	-90.361%
2018-03-16	1.7000	1.790000	1.700000	1.7600	+2.924%	974,921	-90.909%
2018-03-15	1.7400	1.790000	1.650000	1.7100	-1.724%	626,246	-90.643%
2018-03-14	1.8300	1.850000	1.730000	1.7400	-3.867%	453,645	-90.805%
2018-03-13	1.7900	1.870000	1.780000	1.8100	+2.841%	610,771	-91.160%
2018-03-12	1.6900	1.760000	1.680000	1.7600	+4.142%	514,723	-90.909%
2018-03-09	1.6700	1.700000	1.630000	1.6900	+3.049%	493,762	-90.533%
2018-03-08	1.7100	1.720000	1.640000	1.6400	-2.959%	499,813	-90.244%
2018-03-07	1.7000	1.750000	1.670000	1.6900	-1.744%	345,939	-90.533%
2018-03-06	1.7200	1.740000	1.660000	1.7200	+1.775%	615,302	-90.698%
2018-03-05	1.6700	1.720000	1.660000	1.6900	+2.424%	789,000	-90.533%
2018-03-02	1.7600	1.775000	1.640000	1.6500	-5.714%	1,269,771	-90.303%
2018-03-01	1.5200	1.790000	1.520000	1.7500	+15.894%	1,574,474	-90.857%
2018-02-28	1.6000	1.610000	1.500000	1.5100	-4.430%	756,263	-89.404%
2018-02-27	1.7100	1.730000	1.570000	1.5800	-8.671%	748,331	-89.873%
2018-02-26	1.7300	1.750000	1.690000	1.7300	+1.170%	611,917	-90.751%
2018-02-23	1.6200	1.710000	1.610000	1.7100	+6.211%	684,106	-90.643%
2018-02-22	1.6800	1.690000	1.570000	1.6100	-3.012%	1,107,280	-90.062%
2018-02-21	1.7100	1.750000	1.650000	1.6600	-3.488%	608,512	-90.361%
2018-02-20	1.7600	1.790000	1.700000	1.7200	-2.273%	615,137	-90.698%
2018-02-16	1.8500	1.871000	1.720000	1.7600	-5.882%	944,559	-90.909%
2018-02-15	1.8000	1.870000	1.720000	1.8700	+4.469%	780,383	-91.444%
2018-02-14	1.7500	1.840000	1.730000	1.7900	0.000%	728,852	-91.061%
2018-02-13	1.8000	1.830000	1.770000	1.7900	-1.648%	328,224	-91.061%
2018-02-12	1.7500	1.870000	1.750000	1.8200	+6.433%	599,896	-91.209%
2018-02-09	1.7300	1.750000	1.590000	1.7100	-0.581%	701,345	-90.643%
2018-02-08	1.8000	1.840000	1.700000	1.7200	-4.444%	682,369	-90.698%
2018-02-07	1.8700	1.910000	1.770000	1.8000	-3.743%	595,881	-91.111%
2018-02-06	1.8600	1.930000	1.830000	1.8700	-1.058%	741,245	-91.444%
2018-02-05	1.8400	1.920000	1.810000	1.8900	0.000%	825,628	-91.534%
2018-02-02	1.8900	1.935000	1.800000	1.8900	-1.563%	882,795	-91.534%
2018-02-01	1.9300	2.055000	1.880000	1.9200	+0.524%	853,450	-91.667%
2018-01-31	2.1100	2.120000	1.900000	1.9100	-9.048%	1,492,763	-91.623%
2018-01-30	2.1800	2.188000	2.060000	2.1000	-5.830%	790,657	-92.381%
2018-01-29	2.2900	2.320000	2.200000	2.2300	-3.463%	511,075	-92.825%
2018-01-26	2.4400	2.450000	2.290000	2.3100	-5.714%	883,479	-93.074%
2018-01-25	2.5600	2.560000	2.395000	2.4500	-3.162%	622,991	-93.469%
2018-01-24	2.5200	2.560000	2.405000	2.5300	+0.797%	973,726	-93.676%
2018-01-23	2.5000	2.590000	2.420000	2.5100	+1.210%	842,403	-93.625%
2018-01-22	2.3400	2.500000	2.320000	2.4800	+7.359%	889,031	-93.548%
2018-01-19	2.3000	2.320000	2.230000	2.3100	-1.702%	528,679	-93.074%
2018-01-18	2.3600	2.440000	2.285000	2.3500	-1.261%	372,570	-93.191%
2018-01-17	2.3800	2.430000	2.260000	2.3800	-0.418%	570,292	-93.277%
2018-01-16	2.4800	2.540000	2.370000	2.3900	-3.629%	494,178	-93.305%
2018-01-12	2.5000	2.500000	2.390000	2.4800	+0.405%	659,810	-93.548%
2018-01-11	2.2600	2.530000	2.200000	2.4700	+9.292%	1,820,612	-93.522%
2018-01-10	2.3000	2.350000	2.170000	2.2600	-2.165%	903,647	-92.920%
2018-01-09	2.4000	2.410000	2.270000	2.3100	-0.858%	704,412	-93.074%
2018-01-08	2.5100	2.510400	2.300000	2.3300	-8.627%	1,403,613	-93.133%
2018-01-05	2.5700	2.585000	2.470000	2.5500	-2.672%	699,492	-93.725%
2018-01-04	2.6200	2.650000	2.540000	2.6200	+0.769%	751,046	-93.893%
2018-01-03	2.5600	2.675700	2.500000	2.6000	+3.586%	1,070,508	-93.846%
2018-01-02	2.4100	2.520000	2.386900	2.5100	+6.356%	1,047,532	-93.625%
2017-12-29	2.3300	2.390000	2.270000	2.3600	+1.288%	914,472	-93.220%
2017-12-28	2.3300	2.360000	2.245000	2.3300	+1.304%	757,849	-93.133%
2017-12-27	2.3000	2.390000	2.230000	2.3000	0.000%	940,045	-93.043%
2017-12-26	2.0900	2.320000	2.080100	2.3000	+10.048%	1,426,592	-93.043%
2017-12-22	2.0600	2.190000	2.000000	2.0900	+2.451%	952,243	-92.344%
2017-12-21	1.9400	2.050000	1.920000	2.0400	+4.615%	892,881	-92.157%
2017-12-20	1.9600	2.000000	1.890000	1.9500	+1.036%	647,185	-91.795%
2017-12-19	1.8600	1.950000	1.820000	1.9300	+6.044%	988,620	-91.710%
2017-12-18	1.7400	1.850000	1.700000	1.8200	+4.598%	930,105	-91.209%
2017-12-15	1.8100	1.840000	1.660000	1.7400	-3.333%	1,212,234	-90.805%
2017-12-14	1.7500	1.830000	1.645000	1.8000	+1.695%	1,448,051	-91.111%
2017-12-13	1.7900	1.820000	1.720000	1.7700	+1.143%	866,332	-90.960%
2017-12-12	1.5800	1.780000	1.580000	1.7500	+10.063%	1,759,235	-90.857%
2017-12-11	1.5400	1.640000	1.540000	1.5900	+2.581%	1,012,535	-89.937%
2017-12-08	1.6500	1.660000	1.550000	1.5500	-5.488%	854,676	-89.677%
2017-12-07	1.6100	1.670000	1.610000	1.6400	+2.500%	565,735	-90.244%
2017-12-06	1.7200	1.730000	1.595000	1.6000	-10.112%	1,538,646	-90.000%
2017-12-05	1.7200	1.807500	1.710000	1.7800	+2.299%	598,260	-91.011%
2017-12-04	1.8000	1.840000	1.730000	1.7400	-3.333%	680,494	-90.805%
2017-12-01	1.8400	1.900000	1.785000	1.8000	+0.559%	1,247,206	-91.111%
2017-11-30	1.8500	1.920000	1.780000	1.7900	-0.556%	1,012,148	-91.061%

.dark-mode .LdLXxY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LdLXxY{ color: #333333; background-color: white; border: 2px solid #333333; }EPEEpizyme Incstock NYSE

EPE
Epizyme Inc
stock NYSE