Epizyme Inc. Common Stockのデータ

Epizyme Inc. Common Stockの基本情報

名前 Epizyme Inc. Common Stock
ティッカー EPZM
国 United States
上場年 2013.0
セクター Health Care

Epizyme Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.86 10.37 10.8 10.71 952700.0 10.71
2021-02-12 10.96 10.64 10.79 10.74 505200.0 10.74
2021-02-11 11.32 10.7 11.32 10.79 742400.0 10.79
2021-02-10 11.8 11.02 11.79 11.14 654200.0 11.14
2021-02-09 12.1 11.46 11.68 11.59 746600.0 11.59
2021-02-08 11.64 10.86 11.12 11.62 1024000.0 11.62
2021-02-05 11.88 10.97 11.66 11.0 1023000.0 11.0
2021-02-04 11.64 11.12 11.21 11.47 509500.0 11.47
2021-02-03 11.72 11.1 11.22 11.26 701100.0 11.26
2021-02-02 11.72 11.18 11.3 11.23 1676700.0 11.23
2021-02-01 11.19 10.7 11.18 11.03 580400.0 11.03
2021-01-29 11.9 10.91 11.37 10.95 894200.0 10.95
2021-01-28 12.0 11.3 11.9 11.37 724100.0 11.37
2021-01-27 12.37 11.33 11.65 11.79 962900.0 11.79
2021-01-26 12.33 11.71 12.03 11.84 614400.0 11.84
2021-01-25 12.02 11.26 11.41 12.02 814000.0 12.02
2021-01-22 11.52 11.07 11.35 11.45 678100.0 11.45
2021-01-21 12.39 11.39 12.32 11.39 723300.0 11.39
2021-01-20 12.69 11.61 11.9 12.25 1348800.0 12.25
2021-01-19 11.99 11.48 11.8 11.81 521100.0 11.81
2021-01-15 12.24 11.7 11.91 11.73 431300.0 11.73
2021-01-14 11.99 11.55 11.62 11.96 657900.0 11.96
2021-01-13 12.15 11.49 12.15 11.53 752200.0 11.53
2021-01-12 12.35 11.94 12.15 12.15 543100.0 12.15
2021-01-11 12.41 11.79 12.27 12.08 463200.0 12.08
2021-01-08 12.55 11.95 11.98 12.32 623400.0 12.32
2021-01-07 12.37 11.69 11.72 11.99 640600.0 11.99
2021-01-06 11.95 11.22 11.52 11.67 966400.0 11.67
2021-01-05 12.16 10.67 10.77 11.57 1956700.0 11.57
2021-01-04 11.02 10.62 10.89 10.71 725400.0 10.71
2020-12-31 11.5 10.84 11.5 10.86 1109400.0 10.86
2020-12-30 11.83 11.5 11.55 11.57 974200.0 11.57
2020-12-29 11.88 11.47 11.85 11.49 980300.0 11.49
2020-12-28 12.22 11.77 11.97 11.78 1231700.0 11.78
2020-12-24 12.07 11.6 11.64 11.75 349700.0 11.75
2020-12-23 12.17 11.76 12.13 11.81 623500.0 11.81
2020-12-22 12.35 11.76 12.05 12.01 3924700.0 12.01
2020-12-21 12.17 11.42 11.9 12.06 1878900.0 12.06
2020-12-18 13.1 12.2 12.86 12.39 3008600.0 12.39
2020-12-17 12.75 12.15 12.5 12.74 733800.0 12.74
2020-12-16 13.12 12.44 13.12 12.5 620100.0 12.5
2020-12-15 13.21 12.5 13.21 13.01 764100.0 13.01
2020-12-14 13.3 12.52 12.74 13.05 1092100.0 13.05
2020-12-11 12.73 12.2 12.4 12.5 718400.0 12.5
2020-12-10 12.7 11.93 12.1 12.32 711300.0 12.32
2020-12-09 12.72 11.97 12.49 12.1 913200.0 12.1
2020-12-08 12.55 11.95 12.15 12.47 928000.0 12.47
2020-12-07 13.31 12.13 13.2 12.2 1406700.0 12.2
2020-12-04 13.37 12.81 13.08 13.09 676800.0 13.09
2020-12-03 13.58 12.88 13.54 13.0 1004800.0 13.0
2020-12-02 13.76 13.18 13.28 13.38 1079300.0 13.38
2020-12-01 14.3 13.17 14.16 13.31 935700.0 13.31
2020-11-30 13.95 12.63 13.81 13.74 1891500.0 13.74
2020-11-27 12.25 11.87 12.03 12.13 300700.0 12.13
2020-11-25 12.05 11.76 11.84 11.85 446600.0 11.85
2020-11-24 12.22 11.39 11.44 11.8 742000.0 11.8
2020-11-23 11.68 11.27 11.52 11.41 823700.0 11.41
2020-11-20 11.47 11.08 11.16 11.32 561300.0 11.32
2020-11-19 11.53 11.06 11.26 11.32 654900.0 11.32
2020-11-18 12.0 11.28 11.54 11.28 1085200.0 11.28
2020-11-17 11.84 11.37 11.8 11.51 605300.0 11.51
2020-11-16 12.24 11.52 12.24 11.85 772300.0 11.85
2020-11-13 12.0 11.46 11.66 11.79 1186700.0 11.79
2020-11-12 11.77 11.1 11.68 11.23 782600.0 11.23
2020-11-11 12.45 11.64 12.25 11.75 745300.0 11.75
2020-11-10 12.39 11.35 11.91 12.18 1134700.0 12.18
2020-11-09 11.84 10.71 10.75 11.45 1949900.0 11.45
2020-11-06 11.37 9.9 10.48 10.34 3970700.0 10.34
2020-11-05 13.69 12.76 13.0 13.55 687800.0 13.55
2020-11-04 13.81 12.7 12.7 13.1 754900.0 13.1
2020-11-03 12.95 12.41 12.74 12.78 640500.0 12.78
2020-11-02 12.82 12.23 12.56 12.53 560300.0 12.53
2020-10-30 12.65 11.8 12.46 12.36 746800.0 12.36
2020-10-29 12.81 12.19 12.4 12.62 686900.0 12.62
2020-10-28 12.74 12.2 12.6 12.42 518600.0 12.42
2020-10-27 13.13 12.4 12.57 12.96 592800.0 12.96
2020-10-26 13.39 12.58 13.24 12.63 798500.0 12.63
2020-10-23 13.81 13.13 13.7 13.32 824700.0 13.32
2020-10-22 13.74 13.1 13.44 13.57 798700.0 13.57
2020-10-21 13.97 13.29 13.71 13.4 1530000.0 13.4
2020-10-20 14.1 13.68 13.85 13.77 1395800.0 13.77
2020-10-19 13.85 13.35 13.48 13.69 1474700.0 13.69
2020-10-16 13.48 12.82 12.86 13.38 825100.0 13.38
2020-10-15 13.16 12.48 12.53 13.05 530600.0 13.05
2020-10-14 12.94 12.42 12.5 12.79 881400.0 12.79
2020-10-13 12.67 12.26 12.37 12.48 392800.0 12.48
2020-10-12 12.89 12.35 12.53 12.46 519500.0 12.46
2020-10-09 12.89 12.25 12.52 12.45 561000.0 12.45
2020-10-08 12.85 12.3 12.73 12.49 485000.0 12.49
2020-10-07 12.65 12.18 12.18 12.61 508800.0 12.61
2020-10-06 12.61 11.94 12.47 12.06 1006800.0 12.06
2020-10-05 12.33 11.25 11.25 12.19 1527300.0 12.19
2020-10-02 11.78 11.03 11.3 11.03 586500.0 11.03
2020-10-01 12.1 11.3 12.0 11.51 1002200.0 11.51
2020-09-30 12.2 11.77 12.09 11.93 982200.0 11.93
2020-09-29 12.36 11.9 12.19 12.03 678400.0 12.03
2020-09-28 12.22 11.75 12.0 12.17 589000.0 12.17
2020-09-25 12.11 11.61 11.68 11.94 737000.0 11.94
2020-09-24 12.06 11.52 11.95 11.73 681500.0 11.73
2020-09-23 12.84 11.92 12.65 11.94 574500.0 11.94
2020-09-22 13.02 12.21 12.81 12.66 1236400.0 12.66
2020-09-21 13.04 12.03 13.0 12.81 1510400.0 12.81
2020-09-18 13.59 12.97 13.0 13.26 2854900.0 13.26
2020-09-17 13.27 12.57 12.59 13.12 825000.0 13.12
2020-09-16 13.08 12.52 12.65 12.76 1018800.0 12.76
2020-09-15 13.25 12.5 13.14 12.56 808900.0 12.56
2020-09-14 13.48 12.23 12.27 13.02 1559000.0 13.02
2020-09-11 12.38 11.81 12.31 12.0 624600.0 12.0
2020-09-10 13.03 12.05 12.72 12.14 855600.0 12.14
2020-09-09 13.02 12.6 12.85 12.7 496600.0 12.7
2020-09-08 13.12 12.44 12.62 12.67 770500.0 12.67
2020-09-04 12.98 12.23 12.82 12.78 524000.0 12.78
2020-09-03 13.28 12.48 13.1 12.64 619500.0 12.64
2020-09-02 13.18 12.42 12.88 13.11 716200.0 13.11
2020-09-01 13.01 12.47 12.86 12.79 1050900.0 12.79
2020-08-31 13.28 12.35 12.66 13.0 907300.0 13.0
2020-08-28 12.61 12.09 12.3 12.57 590100.0 12.57
2020-08-27 12.28 11.92 12.26 12.16 405300.0 12.16
2020-08-26 12.81 12.07 12.76 12.24 533800.0 12.24
2020-08-25 13.0 12.64 12.8 12.83 431600.0 12.83
2020-08-24 12.84 12.24 12.55 12.81 728500.0 12.81
2020-08-21 12.88 12.4 12.83 12.5 366800.0 12.5
2020-08-20 13.1 12.44 12.55 12.88 973800.0 12.88
2020-08-19 12.82 11.96 12.2 12.64 1300800.0 12.64
2020-08-18 12.56 11.91 12.54 12.13 1162800.0 12.13
2020-08-17 12.82 12.46 12.52 12.54 824900.0 12.54
2020-08-14 12.86 12.41 12.74 12.63 573100.0 12.63
2020-08-13 12.95 12.56 12.7 12.71 733500.0 12.71
2020-08-12 12.99 12.55 12.55 12.74 1051800.0 12.74
2020-08-11 13.06 12.61 12.84 12.69 828900.0 12.69
2020-08-10 13.12 12.62 12.85 12.71 622400.0 12.71
2020-08-07 13.01 12.5 12.78 12.87 712100.0 12.87
2020-08-06 13.1 12.74 12.96 12.84 829700.0 12.84
2020-08-05 13.35 12.34 12.37 13.03 1613700.0 13.03
2020-08-04 14.37 12.29 14.17 12.3 3190600.0 12.3
2020-08-03 14.56 13.51 13.92 14.37 1313400.0 14.37
2020-07-31 14.02 13.59 13.95 13.84 1506700.0 13.84
2020-07-30 14.25 13.52 13.8 14.01 787100.0 14.01
2020-07-29 14.74 13.94 14.57 13.98 740000.0 13.98
2020-07-28 14.85 14.28 14.79 14.47 545700.0 14.47
2020-07-27 14.93 14.22 14.24 14.81 647200.0 14.81
2020-07-24 14.61 13.75 13.93 14.33 832200.0 14.33
2020-07-23 14.76 14.03 14.6 14.18 741000.0 14.18
2020-07-22 14.8 14.25 14.61 14.66 1107500.0 14.66
2020-07-21 15.24 14.22 14.95 14.69 1500200.0 14.69
2020-07-20 14.68 13.85 14.27 14.63 894000.0 14.63
2020-07-17 14.83 14.24 14.6 14.27 966300.0 14.27
2020-07-16 14.73 14.27 14.72 14.62 724700.0 14.62
2020-07-15 15.36 14.79 14.99 14.89 746700.0 14.89
2020-07-14 15.15 14.48 14.99 14.79 1241300.0 14.79
2020-07-13 16.13 14.87 15.27 14.97 1156300.0 14.97
2020-07-10 15.21 14.75 15.1 15.16 866600.0 15.16
2020-07-09 16.26 15.01 16.11 15.17 1233200.0 15.17
2020-07-08 16.29 15.83 16.21 16.25 660200.0 16.25
2020-07-07 16.68 15.57 15.69 16.13 782000.0 16.13
2020-07-06 15.96 15.61 15.9 15.81 736500.0 15.81
2020-07-02 16.1 15.51 15.98 15.82 738600.0 15.82
2020-07-01 16.49 15.65 16.13 15.81 1187200.0 15.81
2020-06-30 16.73 15.81 16.24 16.06 717000.0 16.06
2020-06-29 17.37 15.86 16.08 16.25 1617900.0 16.25
2020-06-26 16.32 15.31 16.15 15.51 2866000.0 15.51
2020-06-25 16.54 16.06 16.42 16.52 1216200.0 16.52
2020-06-24 18.32 16.42 18.06 16.47 1439000.0 16.47
2020-06-23 19.2 18.09 18.19 18.33 1750400.0 18.33
2020-06-22 18.7 17.24 18.5 18.2 2036600.0 18.2
2020-06-19 19.92 17.85 19.79 18.84 8146500.0 18.84
2020-06-18 22.0 18.02 19.7 20.46 6255900.0 20.46
2020-06-17 19.75 18.86 19.25 19.52 864900.0 19.52
2020-06-16 20.48 18.85 19.91 19.3 1295900.0 19.3
2020-06-15 19.6 16.84 17.16 19.37 1399200.0 19.37
2020-06-12 17.59 16.18 17.46 17.35 1404800.0 17.35
2020-06-11 18.25 17.03 17.49 17.05 1328200.0 17.05
2020-06-10 18.64 17.85 17.88 18.3 930900.0 18.3
2020-06-09 18.1 17.16 17.25 17.8 720900.0 17.8
2020-06-08 17.64 17.0 17.56 17.37 936200.0 17.37
2020-06-05 18.22 17.11 17.56 17.18 770400.0 17.18
2020-06-04 18.12 16.87 17.45 17.11 830300.0 17.11
2020-06-03 18.0 17.41 17.56 17.43 730500.0 17.43
2020-06-02 17.8 16.93 17.8 17.46 744200.0 17.46
2020-06-01 17.7 17.06 17.62 17.12 803900.0 17.12
2020-05-29 18.46 16.55 18.35 17.55 1053000.0 17.55
2020-05-28 19.21 18.36 19.02 18.41 648100.0 18.41
2020-05-27 19.76 18.23 19.51 18.84 1040200.0 18.84
2020-05-26 19.75 18.84 19.12 19.02 757400.0 19.02
2020-05-22 18.81 18.3 18.37 18.58 604400.0 18.58
2020-05-21 18.99 18.37 18.99 18.47 514900.0 18.47
2020-05-20 19.03 18.38 18.56 18.95 663300.0 18.95
2020-05-19 19.33 18.14 18.75 18.14 571300.0 18.14
2020-05-18 19.62 18.28 18.33 18.75 893400.0 18.75
2020-05-15 17.76 16.54 16.99 17.72 755000.0 17.72
2020-05-14 17.19 16.16 16.64 17.1 603900.0 17.1
2020-05-13 18.0 16.28 17.55 17.12 725700.0 17.12
2020-05-12 18.57 17.3 17.88 17.56 721800.0 17.56
2020-05-11 18.11 16.95 17.07 17.69 759000.0 17.69
2020-05-08 18.11 17.2 18.04 17.31 534900.0 17.31
2020-05-07 18.09 17.36 18.09 17.73 526900.0 17.73
2020-05-06 18.76 17.82 18.25 17.92 815800.0 17.92
2020-05-05 18.81 16.8 17.02 18.27 1609600.0 18.27
2020-05-04 16.8 15.43 16.25 16.59 937100.0 16.59
2020-05-01 16.41 15.19 16.41 15.75 598400.0 15.75
2020-04-30 17.77 16.46 17.77 16.46 717400.0 16.46
2020-04-29 18.22 17.58 18.1 17.89 507200.0 17.89
2020-04-28 17.95 17.23 17.95 17.57 482500.0 17.57
2020-04-27 18.54 17.39 18.21 17.48 506900.0 17.48
2020-04-24 18.27 17.34 17.67 18.08 534800.0 18.08
2020-04-23 18.7 17.53 18.19 17.56 428800.0 17.56
2020-04-22 18.26 17.66 18.26 17.95 467100.0 17.95
2020-04-21 18.25 17.31 18.06 17.72 411800.0 17.72
2020-04-20 19.23 17.32 17.55 18.51 773000.0 18.51
2020-04-17 17.94 17.11 17.75 17.67 830500.0 17.67
2020-04-16 17.37 16.63 17.17 17.07 458600.0 17.07
2020-04-15 17.98 16.38 17.98 17.0 878400.0 17.0
2020-04-14 18.59 17.58 17.88 18.43 767400.0 18.43
2020-04-13 17.7 16.96 17.6 17.19 753000.0 17.19
2020-04-09 17.96 16.14 17.11 17.66 1200700.0 17.66
2020-04-08 16.99 15.12 15.47 16.83 1226400.0 16.83
2020-04-07 15.91 14.93 15.78 15.05 1346300.0 15.05
2020-04-06 15.6 14.26 14.65 15.28 1069100.0 15.28
2020-04-03 14.37 13.77 14.3 13.9 688600.0 13.9
2020-04-02 14.53 13.5 13.59 14.26 751300.0 14.26
2020-04-01 14.99 13.51 14.59 13.68 1832800.0 13.68
2020-03-31 16.5 14.89 16.5 15.51 1285800.0 15.51
2020-03-30 18.07 16.0 18.05 16.53 697500.0 16.53
2020-03-27 18.22 16.74 16.93 17.78 1367600.0 17.78
2020-03-26 17.81 15.41 15.5 17.71 1326900.0 17.71
2020-03-25 16.53 15.03 15.27 15.17 1176000.0 15.17
2020-03-24 17.04 15.24 16.81 16.14 1113400.0 16.14
2020-03-23 15.67 14.38 15.01 15.44 1128800.0 15.44
2020-03-20 16.47 14.77 16.26 14.97 1486600.0 14.97
2020-03-19 17.73 15.81 16.05 16.02 868900.0 16.02
2020-03-18 19.35 15.57 16.9 15.69 1279400.0 15.69
2020-03-17 18.0 14.75 15.19 17.88 1331900.0 17.88
2020-03-16 17.05 14.55 14.64 14.83 1258500.0 14.83
2020-03-13 17.68 14.1 17.03 16.82 1362300.0 16.82
2020-03-12 17.6 16.0 16.6 16.01 1166200.0 16.01
2020-03-11 20.38 17.93 19.95 18.46 1135500.0 18.46
2020-03-10 20.9 19.55 20.88 20.53 1314600.0 20.53
2020-03-09 20.88 19.51 19.93 20.0 956200.0 20.0
2020-03-06 22.68 21.2 21.9 21.67 696800.0 21.67
2020-03-05 23.61 21.68 21.75 22.71 810900.0 22.71
2020-03-04 22.55 21.52 21.59 22.3 1029400.0 22.3
2020-03-03 23.01 20.59 23.01 20.72 1024200.0 20.72
2020-03-02 23.23 20.86 21.69 22.99 1182100.0 22.99
2020-02-28 21.46 19.0 19.44 21.43 952000.0 21.43
2020-02-27 21.38 20.02 21.0 20.47 826700.0 20.47
2020-02-26 22.81 20.88 21.67 21.64 1037100.0 21.64
2020-02-25 22.95 21.0 22.18 21.49 1002600.0 21.49
2020-02-24 22.44 20.55 21.0 21.64 1647300.0 21.64
2020-02-21 25.49 24.67 25.49 24.88 721800.0 24.88
2020-02-20 25.6 24.26 25.14 25.48 577700.0 25.48
2020-02-19 25.98 25.05 25.29 25.18 863700.0 25.18
2020-02-18 25.41 24.02 24.19 25.25 774700.0 25.25