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 (%)
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%)
Mar 01, 2022 5.280 5.440 5.200 5.250 57,452 -0.02(-0.38%)
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%)
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.