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 (%)
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%)
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.