Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sqz Biotechnologies Company (NY: SQZ )

N/A UNCHANGED
Last Price Updated: 5:00 PM EDT, Jul 3, 2023 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 (%)
Jan 31, 2023 0.8400 0.8600 0.7900 0.8200 112,892 -0.01(-1.20%)
Jan 30, 2023 0.8300 0.8774 0.8100 0.8300 122,383 +0.01(+1.53%)
Jan 27, 2023 0.8500 0.8600 0.7811 0.8175 216,288 -0.02(-2.68%)
Jan 26, 2023 0.8400 0.8999 0.7712 0.8400 183,458 +0.03(+3.70%)
Jan 25, 2023 0.7600 0.8845 0.7100 0.8100 320,073 +0.08(+10.96%)
Jan 24, 2023 0.7600 0.8000 0.7101 0.7300 145,217 -0.02(-2.32%)
Jan 23, 2023 0.7364 0.7999 0.7167 0.7473 109,096 +0.02(+2.16%)
Jan 20, 2023 0.7100 0.7885 0.7100 0.7315 99,383 +0.00(+0.63%)
Jan 19, 2023 0.7600 0.8000 0.7012 0.7269 112,356 -0.04(-5.73%)
Jan 18, 2023 0.8901 0.9150 0.7600 0.7711 136,847 -0.10(-11.59%)
Jan 17, 2023 0.9690 1.010 0.8610 0.8722 249,430 +0.01(+1.42%)
Jan 13, 2023 0.7630 0.9300 0.7630 0.8600 159,237 +0.05(+6.17%)
Jan 12, 2023 0.7500 0.8400 0.7208 0.8100 176,362 +0.04(+5.19%)
Jan 11, 2023 0.7800 0.7800 0.7223 0.7700 83,960 +0.03(+4.05%)
Jan 10, 2023 0.7684 0.7900 0.7175 0.7400 93,831 +0.00(+0.45%)
Jan 09, 2023 0.7800 0.7800 0.7278 0.7367 58,733 -0.00(-0.45%)
Jan 06, 2023 0.7800 0.7800 0.7300 0.7400 121,404 -0.03(-4.18%)
Jan 05, 2023 0.7876 0.8101 0.7500 0.7723 72,338 -0.03(-4.06%)
Jan 04, 2023 0.7200 0.8500 0.7000 0.8050 379,180 +0.07(+8.78%)
Jan 03, 2023 0.7200 0.8000 0.6800 0.7400 277,873 +0.00(+0.00%)
Dec 30, 2022 0.6800 0.7500 0.6800 0.7400 105,631 +0.07(+11.16%)
Dec 29, 2022 0.6800 0.7300 0.6538 0.6657 102,983 -0.01(-2.10%)
Dec 28, 2022 0.6800 0.7236 0.6700 0.6800 68,864 -0.00(-0.23%)
Dec 27, 2022 0.7700 0.7899 0.6816 0.6816 100,677 -0.08(-10.90%)
Dec 23, 2022 0.7900 0.8396 0.7500 0.7650 70,962 -0.01(-1.90%)
Dec 22, 2022 0.8200 0.8189 0.7600 0.7798 36,053 -0.01(-0.94%)
Dec 21, 2022 0.7500 0.8500 0.7500 0.7872 99,290 +0.03(+4.26%)
Dec 20, 2022 0.7800 0.8199 0.7400 0.7550 113,557 -0.03(-4.42%)
Dec 19, 2022 0.8000 0.9218 0.7800 0.7899 125,960 -0.01(-1.52%)
Dec 16, 2022 0.9100 0.9600 0.8021 0.8021 333,484 -0.12(-13.21%)
Dec 15, 2022 0.9601 0.9841 0.9149 0.9242 124,763 -0.04(-4.23%)
Dec 14, 2022 1.000 1.050 0.9602 0.9650 99,684 -0.03(-2.53%)
Dec 13, 2022 1.070 1.200 0.9700 0.9900 367,499 -0.08(-7.48%)
Dec 12, 2022 1.160 1.204 1.060 1.070 149,930 -0.09(-7.76%)
Dec 09, 2022 1.200 1.260 1.160 1.160 80,938 -0.06(-4.92%)
Dec 08, 2022 1.220 1.290 1.220 1.220 31,693 -0.01(-0.81%)
Dec 07, 2022 1.380 1.380 1.230 1.230 88,054 -0.07(-5.38%)
Dec 06, 2022 1.500 1.520 1.290 1.300 205,878 -0.11(-7.80%)
Dec 05, 2022 1.590 1.600 1.410 1.410 158,297 -0.14(-9.03%)
Dec 02, 2022 1.710 1.720 1.480 1.550 246,643 -0.23(-12.92%)
Dec 01, 2022 1.890 2.310 1.740 1.780 434,534 -0.73(-29.08%)
Nov 30, 2022 2.530 2.630 2.500 2.510 14,016 +0.00(+0.00%)
Nov 29, 2022 2.650 2.785 2.480 2.510 96,502 -0.14(-5.28%)
Nov 28, 2022 2.620 2.780 2.620 2.650 8,150 +0.00(+0.00%)
Nov 25, 2022 2.680 2.740 2.620 2.650 5,165 +0.02(+0.76%)
Nov 23, 2022 2.630 2.650 2.560 2.630 6,567 +0.07(+2.73%)
Nov 22, 2022 2.550 2.650 2.550 2.560 13,861 +0.02(+0.79%)
Nov 21, 2022 2.650 2.720 2.540 2.540 42,952 -0.17(-6.27%)
Nov 18, 2022 2.740 2.766 2.710 2.710 2,715 +0.05(+1.88%)
Nov 17, 2022 2.730 2.790 2.660 2.660 8,589 -0.01(-0.37%)
Nov 16, 2022 2.820 2.820 2.650 2.670 14,270 -0.09(-3.26%)
Nov 15, 2022 2.740 2.830 2.720 2.760 45,939 +0.02(+0.73%)
Nov 14, 2022 2.720 2.830 2.700 2.740 13,715 +0.00(+0.00%)
Nov 11, 2022 2.660 2.790 2.630 2.740 11,562 +0.04(+1.48%)
Nov 10, 2022 2.790 2.830 2.670 2.700 14,687 +0.16(+6.30%)
Nov 09, 2022 2.700 2.700 2.530 2.540 28,801 -0.19(-6.96%)
Nov 08, 2022 2.790 2.830 2.660 2.730 33,268 -0.06(-2.15%)
Nov 07, 2022 2.810 2.830 2.760 2.790 8,456 +0.00(+0.00%)
Nov 04, 2022 2.900 2.900 2.750 2.790 20,888 -0.03(-1.06%)
Nov 03, 2022 2.800 2.880 2.800 2.820 17,901 -0.02(-0.70%)
Nov 02, 2022 2.870 2.920 2.840 2.840 15,639 -0.08(-2.74%)
Nov 01, 2022 2.870 2.940 2.870 2.920 5,369 +0.07(+2.46%)
Oct 31, 2022 2.860 2.940 2.840 2.850 13,491 -0.03(-1.04%)
Oct 28, 2022 2.860 2.932 2.850 2.880 13,174 +0.02(+0.70%)
Oct 27, 2022 2.870 2.888 2.800 2.860 9,473 +0.03(+1.06%)
Oct 26, 2022 2.810 3.080 2.810 2.830 76,446 +0.00(+0.00%)
Oct 25, 2022 2.760 2.910 2.760 2.830 14,236 +0.07(+2.54%)
Oct 24, 2022 2.830 2.920 2.760 2.760 21,793 -0.09(-3.16%)
Oct 21, 2022 2.910 2.940 2.850 2.850 38,448 -0.07(-2.40%)
Oct 20, 2022 3.050 3.050 2.920 2.920 26,560 +0.10(+3.55%)
Oct 19, 2022 3.030 3.030 2.820 2.820 41,350 -0.16(-5.37%)
Oct 18, 2022 2.610 3.079 2.610 2.980 63,987 +0.37(+14.18%)
Oct 17, 2022 2.920 3.087 2.510 2.610 142,198 -0.28(-9.69%)
Oct 14, 2022 3.260 3.320 2.880 2.890 140,081 -0.26(-8.25%)
Oct 13, 2022 3.280 3.350 3.110 3.150 84,021 -0.20(-5.97%)
Oct 12, 2022 3.380 3.388 3.200 3.350 221,933 +0.09(+2.76%)
Oct 11, 2022 3.170 3.320 3.021 3.260 95,730 +0.16(+5.16%)
Oct 10, 2022 3.000 3.156 3.000 3.100 47,081 +0.10(+3.33%)
Oct 07, 2022 2.870 3.190 2.810 3.000 95,842 +0.21(+7.53%)
Oct 06, 2022 2.610 2.903 2.610 2.790 45,839 +0.24(+9.41%)
Oct 05, 2022 2.500 2.640 2.490 2.550 12,182 +0.05(+2.00%)
Oct 04, 2022 2.460 2.520 2.380 2.500 10,273 +0.20(+8.70%)
Oct 03, 2022 2.390 2.510 2.236 2.300 49,499 +0.02(+0.88%)
Sep 30, 2022 2.170 2.350 2.010 2.280 81,879 +0.07(+3.17%)
Sep 29, 2022 2.170 2.364 2.170 2.210 35,970 -0.25(-10.16%)
Sep 28, 2022 2.340 2.550 2.317 2.460 26,665 +0.13(+5.58%)
Sep 27, 2022 2.250 2.390 2.180 2.330 13,425 +0.12(+5.43%)
Sep 26, 2022 2.180 2.280 2.002 2.210 104,613 -0.10(-4.33%)
Sep 23, 2022 2.270 2.360 2.270 2.310 46,168 +0.15(+6.94%)
Sep 22, 2022 2.280 2.400 2.010 2.160 112,559 -0.30(-12.20%)
Sep 21, 2022 2.409 2.580 2.409 2.460 34,617 -0.02(-0.81%)
Sep 20, 2022 2.570 2.625 2.465 2.480 38,144 -0.12(-4.62%)
Sep 19, 2022 2.750 2.770 2.600 2.600 32,248 -0.20(-7.14%)
Sep 16, 2022 2.900 2.950 2.750 2.800 34,832 -0.11(-3.78%)
Sep 15, 2022 2.870 3.002 2.860 2.910 17,214 +0.06(+2.11%)
Sep 14, 2022 3.020 3.090 2.850 2.850 48,723 -0.21(-6.86%)
Sep 13, 2022 2.970 3.170 2.970 3.060 10,350 +0.03(+0.99%)
Sep 12, 2022 3.010 3.140 2.900 3.030 17,029 +0.04(+1.34%)
Sep 09, 2022 3.040 3.050 2.790 2.990 60,244 -0.05(-1.64%)
Sep 08, 2022 3.090 3.180 2.959 3.040 8,808 -0.07(-2.25%)
Sep 07, 2022 2.940 3.110 2.880 3.110 25,241 +0.17(+5.78%)
Sep 06, 2022 2.970 3.010 2.890 2.940 11,701 -0.02(-0.68%)
Sep 02, 2022 3.060 3.070 2.880 2.960 25,046 -0.04(-1.33%)
Sep 01, 2022 3.150 3.160 2.940 3.000 19,445 +0.00(+0.00%)
Aug 31, 2022 3.070 3.196 2.990 3.000 98,040 -0.07(-2.28%)
Aug 30, 2022 3.070 3.106 2.990 3.070 8,526 +0.01(+0.33%)
Aug 29, 2022 3.040 3.120 3.010 3.060 17,383 -0.01(-0.33%)
Aug 26, 2022 3.180 3.180 3.070 3.070 15,380 -0.16(-4.95%)
Aug 25, 2022 3.310 3.409 3.170 3.230 15,421 -0.10(-3.00%)
Aug 24, 2022 3.200 3.330 3.090 3.330 40,010 +0.29(+9.72%)
Aug 23, 2022 3.150 3.208 2.980 3.035 66,903 -0.08(-2.72%)
Aug 22, 2022 3.000 3.150 2.928 3.120 95,645 +0.07(+2.30%)
Aug 19, 2022 3.180 3.210 3.030 3.050 52,875 -0.13(-4.09%)
Aug 18, 2022 3.160 3.380 3.020 3.180 104,459 -0.02(-0.63%)
Aug 17, 2022 3.270 3.315 3.115 3.200 95,801 -0.08(-2.44%)
Aug 16, 2022 3.420 3.420 3.150 3.280 123,869 -0.12(-3.53%)
Aug 15, 2022 3.400 3.455 3.310 3.400 67,013 +0.00(+0.00%)
Aug 12, 2022 3.410 3.560 3.340 3.400 50,342 +0.07(+2.10%)
Aug 11, 2022 3.300 3.400 3.130 3.330 90,250 -0.03(-0.89%)
Aug 10, 2022 3.350 3.445 3.180 3.360 135,611 +0.06(+1.82%)
Aug 09, 2022 3.280 3.550 3.260 3.300 147,376 -0.05(-1.49%)
Aug 08, 2022 3.420 3.500 3.280 3.350 58,215 -0.04(-1.18%)
Aug 05, 2022 3.250 3.520 3.170 3.390 79,992 +0.15(+4.63%)
Aug 04, 2022 3.090 3.300 3.000 3.240 69,383 +0.15(+4.85%)
Aug 03, 2022 3.080 3.320 3.030 3.090 63,238 +0.10(+3.34%)
Aug 02, 2022 2.710 2.990 2.660 2.990 44,882 +0.26(+9.52%)
Aug 01, 2022 2.710 3.010 2.610 2.730 35,922 -0.06(-2.15%)
Jul 29, 2022 2.950 3.000 2.750 2.790 38,084 -0.14(-4.78%)
Jul 28, 2022 2.950 3.060 2.780 2.930 55,506 +0.00(+0.00%)
Jul 27, 2022 2.930 2.985 2.760 2.930 50,542 +0.07(+2.45%)
Jul 26, 2022 2.990 2.990 2.780 2.860 64,622 -0.06(-2.05%)
Jul 25, 2022 3.060 3.060 2.890 2.920 39,609 -0.05(-1.68%)
Jul 22, 2022 3.120 3.120 2.970 2.970 36,236 -0.18(-5.71%)
Jul 21, 2022 3.090 3.290 3.090 3.150 32,482 +0.06(+1.94%)
Jul 20, 2022 3.080 3.250 3.080 3.090 35,649 +0.01(+0.32%)
Jul 19, 2022 3.250 3.270 3.025 3.080 125,976 -0.12(-3.75%)
Jul 18, 2022 3.370 3.480 3.140 3.200 24,505 -0.09(-2.74%)
Jul 15, 2022 3.310 3.417 3.250 3.290 49,870 -0.02(-0.60%)
Jul 14, 2022 3.300 3.460 3.250 3.310 40,759 +0.00(+0.00%)
Jul 13, 2022 3.230 3.440 3.190 3.310 47,304 +0.02(+0.61%)
Jul 12, 2022 3.220 3.400 3.180 3.290 14,673 +0.06(+1.86%)
Jul 11, 2022 3.450 3.480 3.130 3.230 71,744 -0.25(-7.18%)
Jul 08, 2022 3.250 3.480 3.250 3.480 51,394 +0.19(+5.78%)
Jul 07, 2022 3.120 3.320 3.120 3.290 138,473 +0.07(+2.17%)
Jul 06, 2022 3.270 3.380 3.140 3.220 89,222 +0.06(+1.90%)
Jul 05, 2022 3.100 3.220 3.030 3.160 109,902 +0.06(+1.94%)
Jul 01, 2022 3.160 3.240 3.020 3.100 46,512 -0.08(-2.52%)
Jun 30, 2022 3.150 3.270 3.050 3.180 57,535 +0.02(+0.63%)
Jun 29, 2022 3.240 3.285 3.030 3.160 169,526 -0.09(-2.77%)
Jun 28, 2022 3.360 3.450 3.240 3.250 52,729 -0.12(-3.56%)
Jun 27, 2022 3.500 3.565 3.200 3.370 248,220 -0.16(-4.53%)
Jun 24, 2022 3.600 3.730 3.200 3.530 2,698,319 +0.02(+0.57%)
Jun 23, 2022 3.360 3.520 3.280 3.510 170,946 +0.20(+6.04%)
Jun 22, 2022 3.170 3.500 3.020 3.310 199,495 +0.19(+6.09%)
Jun 21, 2022 3.200 3.315 2.980 3.120 177,999 -0.02(-0.64%)
Jun 17, 2022 3.100 3.320 3.005 3.140 178,049 +0.08(+2.61%)
Jun 16, 2022 3.100 3.100 2.895 3.060 103,316 -0.17(-5.26%)
Jun 15, 2022 3.260 3.330 3.160 3.230 58,097 -0.01(-0.31%)
Jun 14, 2022 3.290 3.340 3.180 3.240 59,447 -0.05(-1.52%)
Jun 13, 2022 3.480 3.530 3.155 3.290 93,283 -0.25(-7.06%)
Jun 10, 2022 3.720 3.790 3.470 3.540 81,353 -0.35(-9.00%)
Jun 09, 2022 3.740 3.980 3.690 3.890 138,494 +0.10(+2.64%)
Jun 08, 2022 3.810 3.940 3.680 3.790 116,759 -0.01(-0.26%)
Jun 07, 2022 3.410 3.890 3.400 3.800 277,065 +0.38(+11.11%)
Jun 06, 2022 3.460 3.505 3.330 3.420 143,744 +0.00(+0.00%)
Jun 03, 2022 3.330 3.440 3.260 3.420 154,546 +0.09(+2.70%)
Jun 02, 2022 3.300 3.410 3.210 3.330 209,477 +0.01(+0.30%)
Jun 01, 2022 3.490 3.840 3.250 3.320 416,544 -0.23(-6.48%)
May 31, 2022 3.600 4.017 3.520 3.550 283,929 +0.01(+0.28%)
May 27, 2022 3.480 3.660 3.470 3.540 135,102 +0.09(+2.61%)
May 26, 2022 3.320 3.580 3.310 3.450 88,655 +0.10(+2.99%)
May 25, 2022 3.700 3.700 3.275 3.350 134,072 +0.00(+0.00%)
May 24, 2022 3.340 3.540 3.290 3.350 135,833 -0.03(-0.89%)
May 23, 2022 3.510 3.600 3.320 3.380 109,075 -0.12(-3.43%)
May 20, 2022 3.230 3.500 3.160 3.500 196,885 +0.24(+7.36%)
May 19, 2022 3.140 3.400 3.120 3.260 236,424 +0.07(+2.19%)
May 18, 2022 3.150 3.300 3.080 3.190 144,330 -0.02(-0.62%)
May 17, 2022 3.090 3.410 3.075 3.210 200,843 +0.18(+5.94%)
May 16, 2022 3.320 3.380 2.990 3.030 168,845 -0.29(-8.73%)
May 13, 2022 3.420 3.530 3.300 3.320 134,687 -0.03(-0.90%)
May 12, 2022 3.210 3.600 3.080 3.350 173,347 +0.21(+6.69%)
May 11, 2022 3.510 3.510 3.030 3.140 189,533 -0.29(-8.45%)
May 10, 2022 3.400 3.610 3.170 3.430 193,970 +0.10(+3.00%)
May 09, 2022 3.370 3.495 3.155 3.330 200,325 -0.11(-3.20%)
May 06, 2022 3.640 3.700 3.420 3.440 191,758 -0.20(-5.49%)
May 05, 2022 3.800 4.320 3.540 3.640 452,028 -0.22(-5.70%)
May 04, 2022 3.770 4.000 3.460 3.860 287,485 +0.09(+2.39%)
May 03, 2022 3.710 3.820 3.490 3.770 363,872 +0.01(+0.27%)
May 02, 2022 3.670 4.260 3.600 3.760 856,967 +0.07(+1.90%)
Apr 29, 2022 3.590 3.840 3.350 3.690 1,479,804 -0.04(-1.07%)
Apr 28, 2022 3.180 3.990 3.100 3.730 20,591,186 +0.96(+34.66%)
Apr 27, 2022 2.900 3.010 2.730 2.770 298,306 -0.15(-5.14%)
Apr 26, 2022 3.150 3.170 2.880 2.920 131,702 -0.24(-7.59%)
Apr 25, 2022 3.160 3.290 3.110 3.160 65,379 -0.04(-1.25%)
Apr 22, 2022 3.120 3.255 3.035 3.200 95,571 +0.05(+1.59%)
Apr 21, 2022 3.600 3.600 3.080 3.150 205,470 -0.34(-9.74%)
Apr 20, 2022 3.680 3.680 3.480 3.490 168,253 -0.22(-5.93%)
Apr 19, 2022 3.990 3.990 3.550 3.710 249,985 -0.26(-6.55%)
Apr 18, 2022 4.250 4.280 3.970 3.970 160,491 -0.29(-6.81%)
Apr 14, 2022 4.410 4.410 4.180 4.260 233,501 -0.11(-2.52%)
Apr 13, 2022 4.540 4.660 4.310 4.370 84,547 -0.17(-3.74%)
Apr 12, 2022 4.640 4.690 4.460 4.540 114,750 -0.05(-1.09%)
Apr 11, 2022 4.650 4.715 4.530 4.590 90,282 -0.06(-1.29%)
Apr 08, 2022 4.700 4.750 4.610 4.650 103,244 -0.05(-1.06%)
Apr 07, 2022 4.820 4.820 4.650 4.700 99,373 -0.08(-1.67%)
Apr 06, 2022 4.880 4.960 4.720 4.780 70,276 -0.08(-1.65%)
Apr 05, 2022 5.070 5.200 4.760 4.860 98,780 -0.14(-2.80%)
Apr 04, 2022 4.870 5.150 4.760 5.000 61,554 +0.23(+4.82%)
Apr 01, 2022 4.860 4.990 4.730 4.770 79,511 -0.04(-0.83%)
Mar 31, 2022 4.710 4.850 4.700 4.810 51,883 +0.06(+1.26%)
Mar 30, 2022 4.880 5.019 4.680 4.750 67,722 -0.13(-2.66%)
Mar 29, 2022 4.760 5.013 4.650 4.880 47,907 +0.22(+4.72%)
Mar 28, 2022 4.770 4.780 4.538 4.660 56,039 -0.21(-4.31%)
Mar 25, 2022 4.990 4.990 4.620 4.870 103,493 -0.12(-2.40%)
Mar 24, 2022 5.070 5.070 4.850 4.990 57,247 +0.06(+1.22%)
Mar 23, 2022 5.210 5.400 4.790 4.930 91,736 -0.47(-8.70%)
Mar 22, 2022 4.840 5.710 4.780 5.400 109,578 +0.64(+13.45%)
Mar 21, 2022 4.970 4.970 4.440 4.760 104,437 -0.21(-4.23%)
Mar 18, 2022 4.920 5.122 4.850 4.970 105,134 +0.07(+1.43%)
Mar 17, 2022 4.190 4.940 4.060 4.900 37,383 +0.66(+15.57%)
Mar 16, 2022 4.290 4.528 4.100 4.240 54,102 +0.09(+2.17%)
Mar 15, 2022 4.010 4.190 4.010 4.150 37,931 +0.14(+3.49%)
Mar 14, 2022 4.400 4.400 3.860 4.010 85,172 -0.34(-7.82%)
Mar 11, 2022 4.520 4.550 4.225 4.350 61,495 -0.18(-3.97%)
Mar 10, 2022 4.780 4.920 4.420 4.530 45,679 -0.35(-7.17%)
Mar 09, 2022 4.740 5.020 4.690 4.880 41,295 +0.23(+4.95%)
Mar 08, 2022 4.450 5.015 4.322 4.650 46,325 +0.22(+4.97%)
Mar 07, 2022 4.550 4.690 4.390 4.430 54,797 -0.06(-1.34%)
Mar 04, 2022 4.720 4.970 4.460 4.490 89,943 -0.30(-6.26%)
Mar 03, 2022 5.150 5.150 4.710 4.790 54,929 -0.31(-6.08%)
Mar 02, 2022 5.360 5.360 4.890 5.100 67,782 -0.15(-2.86%)
Mar 01, 2022 5.280 5.440 5.200 5.250 57,452 -0.02(-0.38%)
Feb 28, 2022 5.240 5.630 5.125 5.270 74,349 -0.01(-0.19%)
Feb 25, 2022 4.970 5.370 4.800 5.280 87,495 +0.34(+6.88%)
Feb 24, 2022 4.690 4.970 4.640 4.940 136,243 +0.04(+0.82%)
Feb 23, 2022 5.010 5.130 4.890 4.900 105,925 +0.04(+0.82%)
Feb 22, 2022 5.420 5.420 4.850 4.860 242,444 -0.62(-11.31%)
Feb 18, 2022 5.480 0 -0.58(-9.57%)
Feb 17, 2022 6.190 6.200 6.000 6.060 45,721 -0.23(-3.66%)
Feb 16, 2022 6.590 6.770 6.140 6.290 24,583 -0.36(-5.41%)
Feb 15, 2022 6.550 6.810 6.235 6.650 58,911 +0.31(+4.89%)
Feb 14, 2022 6.290 6.400 6.040 6.340 149,710 +0.09(+1.44%)
Feb 11, 2022 6.590 6.720 6.145 6.250 87,189 -0.32(-4.87%)
Feb 10, 2022 6.830 7.050 6.500 6.570 120,145 -0.50(-7.07%)
Feb 09, 2022 7.110 7.190 6.925 7.070 42,421 +0.06(+0.86%)
Feb 08, 2022 7.390 7.445 6.850 7.010 67,875 -0.38(-5.14%)
Feb 07, 2022 7.150 7.610 7.050 7.390 46,918 +0.21(+2.92%)
Feb 04, 2022 7.290 7.300 6.720 7.180 73,355 -0.20(-2.71%)
Feb 03, 2022 8.000 7.130 7.380 201,329 -0.62(-7.75%)
Feb 02, 2022 7.950 8.085 7.590 8.000 110,934 +0.02(+0.25%)
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.