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

Sqz Biotechnologies Company (NY: SQZ )

0.4350 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%)
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.