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, 2022 6.610 8.207 8.020 207,053 +1.40(+21.15%)
Jan 28, 2022 6.450 6.700 6.400 6.620 61,641 +0.28(+4.42%)
Jan 27, 2022 7.110 7.110 6.290 6.340 61,605 -0.73(-10.33%)
Jan 26, 2022 7.520 7.970 6.970 7.070 34,990 -0.26(-3.55%)
Jan 25, 2022 7.630 7.630 7.106 7.330 44,985 -0.30(-3.93%)
Jan 24, 2022 7.180 7.730 6.900 7.630 74,938 +0.47(+6.56%)
Jan 21, 2022 7.160 7.430 7.110 7.160 49,674 -0.06(-0.83%)
Jan 20, 2022 7.360 7.951 7.110 7.220 37,436 -0.15(-2.04%)
Jan 19, 2022 7.530 7.770 7.160 7.370 73,840 -0.25(-3.28%)
Jan 18, 2022 8.190 8.200 7.560 7.620 61,840 -0.53(-6.50%)
Jan 14, 2022 8.150 0 +0.24(+3.03%)
Jan 13, 2022 8.190 8.190 7.700 7.910 111,363 -0.28(-3.42%)
Jan 12, 2022 9.060 9.170 8.190 8.190 96,460 -0.80(-8.90%)
Jan 11, 2022 9.160 9.280 8.940 8.990 44,305 -0.23(-2.49%)
Jan 10, 2022 9.590 9.590 8.640 9.220 58,511 -0.40(-4.16%)
Jan 07, 2022 9.370 9.840 9.370 9.620 27,706 +0.19(+2.01%)
Jan 06, 2022 9.320 9.620 9.030 9.430 66,032 +0.05(+0.53%)
Jan 05, 2022 10.39 10.86 9.320 9.380 64,064 -1.04(-9.98%)
Jan 04, 2022 10.35 10.48 10.18 10.42 139,831 +0.16(+1.56%)
Jan 03, 2022 9.110 10.33 8.980 10.26 65,629 +1.33(+14.89%)
Dec 31, 2021 9.380 9.380 8.685 8.930 151,617 -0.64(-6.69%)
Dec 30, 2021 9.430 9.990 9.430 9.570 68,003 +0.03(+0.31%)
Dec 29, 2021 9.580 9.730 9.260 9.540 99,432 -0.06(-0.63%)
Dec 28, 2021 9.840 10.01 9.500 9.600 61,570 -0.35(-3.52%)
Dec 27, 2021 10.04 10.08 9.090 9.950 102,881 +0.05(+0.51%)
Dec 23, 2021 9.750 10.50 9.635 9.900 84,161 +0.24(+2.48%)
Dec 22, 2021 9.480 9.890 9.020 9.660 81,660 +0.24(+2.55%)
Dec 21, 2021 9.800 9.960 9.270 9.420 67,698 -0.18(-1.87%)
Dec 20, 2021 9.890 9.960 9.440 9.600 50,390 -0.50(-4.95%)
Dec 17, 2021 9.330 10.44 9.270 10.10 306,519 +0.62(+6.54%)
Dec 16, 2021 10.02 10.19 9.260 9.480 206,425 -0.23(-2.37%)
Dec 15, 2021 9.920 10.34 9.130 9.710 115,983 -0.31(-3.09%)
Dec 14, 2021 10.87 10.99 9.870 10.02 71,693 -0.98(-8.91%)
Dec 13, 2021 11.35 11.53 10.73 11.00 49,094 -0.37(-3.25%)
Dec 10, 2021 11.64 11.71 11.35 11.37 39,655 -0.28(-2.40%)
Dec 09, 2021 11.51 11.98 11.34 11.65 97,032 -0.08(-0.68%)
Dec 08, 2021 11.89 12.05 11.37 11.73 39,820 +0.11(+0.95%)
Dec 07, 2021 11.40 12.12 11.27 11.62 60,436 +0.29(+2.56%)
Dec 06, 2021 11.59 11.84 11.07 11.33 73,121 -0.05(-0.44%)
Dec 03, 2021 11.80 11.80 11.15 11.38 78,327 -0.33(-2.82%)
Dec 02, 2021 12.42 13.08 11.50 11.71 110,148 -0.59(-4.80%)
Dec 01, 2021 13.53 13.53 12.03 12.30 83,731 -0.86(-6.53%)
Nov 30, 2021 11.93 13.28 11.88 13.16 115,709 +1.16(+9.67%)
Nov 29, 2021 12.57 12.57 11.68 12.00 65,365 -0.28(-2.28%)
Nov 26, 2021 13.00 13.00 12.28 12.28 34,068 -0.98(-7.39%)
Nov 24, 2021 13.55 13.55 13.00 13.26 45,002 -0.24(-1.78%)
Nov 23, 2021 13.23 13.67 12.75 13.50 71,376 +0.08(+0.60%)
Nov 22, 2021 13.73 14.05 12.95 13.42 53,068 -0.15(-1.11%)
Nov 19, 2021 13.54 13.76 13.36 13.57 41,483 -0.16(-1.17%)
Nov 18, 2021 14.45 13.78 13.57 13.73 62,585 -0.64(-4.45%)
Nov 17, 2021 14.24 14.95 13.79 14.37 73,032 -0.08(-0.55%)
Nov 16, 2021 14.12 14.46 13.98 14.45 53,710 +0.24(+1.69%)
Nov 15, 2021 14.13 14.48 13.78 14.21 65,144 +0.18(+1.28%)
Nov 12, 2021 13.70 14.40 13.26 14.03 57,056 -0.52(-3.57%)
Nov 11, 2021 14.30 15.27 14.11 14.55 103,223 +0.24(+1.68%)
Nov 10, 2021 14.20 14.31 42,580 -0.09(-0.62%)
Nov 09, 2021 14.20 14.49 14.09 14.40 69,436 +0.06(+0.42%)
Nov 08, 2021 14.61 14.68 14.16 14.34 48,639 -0.25(-1.71%)
Nov 05, 2021 14.04 14.79 14.04 14.59 65,212 -0.01(-0.07%)
Nov 04, 2021 13.85 14.77 13.68 14.60 66,599 +0.73(+5.26%)
Nov 03, 2021 13.45 13.98 13.26 13.87 31,617 +0.26(+1.91%)
Nov 02, 2021 13.73 13.73 13.19 13.61 36,402 -0.04(-0.29%)
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.