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 (%)
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%)
Feb 01, 2022 8.130 8.130 7.790 7.980 100,332 -0.04(-0.50%)
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%)
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.