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 (%)
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%)
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.