Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sqz Biotechnologies Company (NY: SQZ )

N/A 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 (%)
Jul 03, 2023 0 +0.00(+0.00%)
Jun 30, 2023 0.2900 0.3160 0.2500 0.2700 886,213 -0.03(-11.01%)
Jun 29, 2023 0.2915 0.3100 0.2851 0.3034 144,458 +0.00(+0.80%)
Jun 28, 2023 0.3008 0.3210 0.2830 0.3010 122,936 -0.03(-8.93%)
Jun 27, 2023 0.3700 0.3800 0.3288 0.3305 119,494 -0.03(-8.19%)
Jun 26, 2023 0.5100 0.5100 0.3551 0.3600 320,246 -0.04(-10.00%)
Jun 23, 2023 0.5190 0.5438 0.4000 0.4000 213,017 -0.12(-22.93%)
Jun 22, 2023 0.5555 0.5555 0.5100 0.5190 36,930 -0.00(-0.19%)
Jun 21, 2023 0.5680 0.5680 0.5190 0.5200 37,473 -0.02(-4.24%)
Jun 20, 2023 0.5680 0.5680 0.5390 0.5430 27,815 -0.01(-2.25%)
Jun 16, 2023 0.5400 0.5555 0.5202 0.5555 52,908 +0.02(+2.87%)
Jun 15, 2023 0.5400 0.5499 0.5390 0.5400 18,323 +0.00(+0.19%)
Jun 14, 2023 0.5390 0.5560 0.5390 0.5390 11,956 -0.00(-0.19%)
Jun 13, 2023 0.5400 0.5675 0.5390 0.5400 24,699 -0.01(-1.82%)
Jun 12, 2023 0.5500 0.5675 0.5390 0.5500 23,532 +0.01(+1.85%)
Jun 09, 2023 0.5400 0.5700 0.5390 0.5400 72,432 -0.01(-1.10%)
Jun 08, 2023 0.5500 0.5505 0.5390 0.5460 24,794 +0.00(+0.44%)
Jun 07, 2023 0.5500 0.5500 0.5100 0.5436 29,143 -0.00(-0.78%)
Jun 06, 2023 0.5999 0.6100 0.5400 0.5479 61,405 -0.04(-6.20%)
Jun 05, 2023 0.6000 0.6090 0.5670 0.5841 39,266 -0.02(-2.65%)
Jun 02, 2023 0.5501 0.6000 0.5501 0.6000 37,485 +0.03(+4.90%)
Jun 01, 2023 0.5500 0.5801 0.5383 0.5720 69,322 +0.02(+3.06%)
May 31, 2023 0.5551 0.5710 0.5500 0.5550 15,146 +0.01(+0.91%)
May 30, 2023 0.5700 0.5700 0.5500 0.5500 28,473 -0.02(-4.21%)
May 26, 2023 0.5870 0.6001 0.5595 0.5742 54,670 -0.02(-2.68%)
May 25, 2023 0.5600 0.5901 0.5600 0.5900 11,374 +0.01(+1.57%)
May 24, 2023 0.5719 0.5940 0.5605 0.5809 8,922 +0.01(+1.91%)
May 23, 2023 0.5700 0.5914 0.5600 0.5700 22,228 +0.00(+0.53%)
May 22, 2023 0.5800 0.5979 0.5636 0.5670 37,175 -0.01(-2.26%)
May 19, 2023 0.5801 0.5986 0.5699 0.5801 10,611 +0.00(+0.00%)
May 18, 2023 0.5989 0.6200 0.5801 0.5801 23,329 -0.02(-2.60%)
May 17, 2023 0.6100 0.6136 0.5801 0.5956 10,662 +0.01(+0.95%)
May 16, 2023 0.6100 0.6400 0.5801 0.5900 30,952 -0.05(-7.81%)
May 15, 2023 0.5800 0.6500 0.5801 0.6400 22,450 +0.03(+5.37%)
May 12, 2023 0.5801 0.6300 0.5801 0.6074 10,873 +0.01(+1.23%)
May 11, 2023 0.6500 0.6500 0.5801 0.6000 56,120 -0.04(-5.81%)
May 10, 2023 0.6100 0.6400 0.6100 0.6370 19,754 -0.00(-0.47%)
May 09, 2023 0.6100 0.6460 0.6088 0.6400 12,968 +0.00(+0.00%)
May 08, 2023 0.6325 0.6541 0.6123 0.6400 5,676 +0.01(+0.79%)
May 05, 2023 0.6200 0.6498 0.6100 0.6350 12,976 +0.02(+2.42%)
May 04, 2023 0.6000 0.6200 0.5801 0.6200 18,092 +0.04(+6.35%)
May 03, 2023 0.5897 0.6395 0.5801 0.5830 18,219 -0.01(-1.19%)
May 02, 2023 0.6200 0.6500 0.5801 0.5900 55,145 -0.03(-4.84%)
May 01, 2023 0.6400 0.6720 0.6200 0.6200 45,719 -0.02(-3.13%)
Apr 28, 2023 0.6200 0.6899 0.6200 0.6400 83,606 +0.01(+1.41%)
Apr 27, 2023 0.6600 0.6887 0.6310 0.6311 58,134 -0.00(-0.02%)
Apr 26, 2023 0.6200 0.6800 0.6200 0.6312 27,826 +0.00(+0.19%)
Apr 25, 2023 0.6370 0.6595 0.6200 0.6300 50,923 -0.03(-4.55%)
Apr 24, 2023 0.6800 0.6800 0.6200 0.6600 38,306 -0.01(-1.49%)
Apr 21, 2023 0.6400 0.6795 0.6300 0.6700 32,387 +0.01(+1.52%)
Apr 20, 2023 0.6500 0.6700 0.6375 0.6600 52,785 -0.01(-1.49%)
Apr 19, 2023 0.6388 0.6700 0.6200 0.6700 41,263 +0.00(+0.72%)
Apr 18, 2023 0.6100 0.6700 0.6100 0.6652 59,816 +0.04(+6.98%)
Apr 17, 2023 0.6990 0.6990 0.6122 0.6218 99,671 -0.06(-8.56%)
Apr 14, 2023 0.6400 0.6899 0.6000 0.6800 130,482 +0.07(+11.48%)
Apr 13, 2023 0.5900 0.6100 0.5801 0.6100 61,458 +0.02(+3.79%)
Apr 12, 2023 0.5899 0.5997 0.5800 0.5877 27,038 +0.01(+2.19%)
Apr 11, 2023 0.5700 0.6000 0.5700 0.5751 47,229 -0.01(-2.53%)
Apr 10, 2023 0.6100 0.6100 0.5630 0.5900 51,546 +0.03(+4.74%)
Apr 06, 2023 0.5700 0.6000 0.5632 0.5633 64,236 -0.02(-2.88%)
Apr 05, 2023 0.5630 0.5900 0.5630 0.5800 75,441 -0.00(-0.05%)
Apr 04, 2023 0.5913 0.6200 0.5701 0.5803 108,554 -0.01(-1.86%)
Apr 03, 2023 0.5600 0.5913 0.5520 0.5913 92,234 +0.03(+5.59%)
Mar 31, 2023 0.5900 0.5900 0.5520 0.5600 104,494 -0.01(-1.82%)
Mar 30, 2023 0.5900 0.5900 0.5600 0.5704 71,051 +0.01(+1.66%)
Mar 29, 2023 0.5723 0.6049 0.5500 0.5611 177,346 -0.03(-4.90%)
Mar 28, 2023 0.6500 0.6777 0.5530 0.5900 370,773 -0.06(-9.06%)
Mar 27, 2023 0.5972 0.6890 0.5501 0.6488 673,892 +0.04(+7.40%)
Mar 24, 2023 0.7400 0.7579 0.5400 0.6041 1,995,216 -0.20(-24.49%)
Mar 23, 2023 0.7166 0.8188 0.6638 0.8000 10,629,090 +0.20(+32.65%)
Mar 22, 2023 0.5800 0.6227 0.5850 0.6031 1,487,580 +0.01(+1.12%)
Mar 21, 2023 0.5900 0.6227 0.5661 0.5964 12,932 +0.04(+7.65%)
Mar 20, 2023 0.5500 0.5950 0.5405 0.5540 75,894 +0.00(+0.73%)
Mar 17, 2023 0.5800 0.6300 0.5500 0.5500 129,810 -0.04(-6.78%)
Mar 16, 2023 0.6400 0.6400 0.5730 0.5900 218,453 +0.06(+11.32%)
Mar 15, 2023 0.5700 0.6200 0.5300 0.5300 28,604 -0.07(-11.16%)
Mar 14, 2023 0.5335 0.6600 0.5335 0.5966 195,136 +0.05(+8.47%)
Mar 13, 2023 0.6922 0.7216 0.5430 0.5500 259,030 -0.12(-17.91%)
Mar 10, 2023 0.7400 0.7900 0.6555 0.6700 102,358 -0.05(-7.05%)
Mar 09, 2023 0.7999 0.7999 0.7128 0.7208 65,832 -0.03(-4.11%)
Mar 08, 2023 0.7900 0.8000 0.7517 0.7517 37,973 -0.02(-2.12%)
Mar 07, 2023 0.8002 0.8002 0.7402 0.7680 42,168 -0.00(-0.26%)
Mar 06, 2023 0.7600 0.8000 0.7400 0.7700 75,764 -0.01(-1.61%)
Mar 03, 2023 0.7900 0.7919 0.7601 0.7826 60,883 -0.02(-2.67%)
Mar 02, 2023 0.7663 0.8100 0.7510 0.8041 30,358 +0.01(+1.78%)
Mar 01, 2023 0.7100 0.8700 0.7100 0.7900 239,443 +0.06(+7.61%)
Feb 28, 2023 0.7800 0.7799 0.7200 0.7341 50,062 -0.04(-4.65%)
Feb 27, 2023 0.7600 0.7899 0.7500 0.7699 72,239 +0.02(+3.18%)
Feb 24, 2023 0.8379 0.8389 0.7416 0.7462 46,599 -0.10(-11.48%)
Feb 23, 2023 0.7942 0.8600 0.7433 0.8430 335,600 +0.11(+15.27%)
Feb 22, 2023 0.7435 0.7881 0.7313 0.7313 81,867 -0.03(-3.78%)
Feb 21, 2023 0.8200 0.8200 0.7402 0.7600 46,281 -0.04(-4.99%)
Feb 17, 2023 0.7900 0.8177 0.7800 0.7999 19,131 +0.01(+1.25%)
Feb 16, 2023 0.8109 0.8199 0.7623 0.7900 17,210 -0.03(-3.65%)
Feb 15, 2023 0.7900 0.8299 0.7800 0.8199 26,789 +0.05(+6.33%)
Feb 14, 2023 0.7800 0.8025 0.7695 0.7711 26,254 -0.01(-0.68%)
Feb 13, 2023 0.7800 0.8166 0.7401 0.7764 132,993 -0.05(-6.06%)
Feb 10, 2023 0.8300 0.8300 0.7701 0.8265 53,357 +0.05(+5.96%)
Feb 09, 2023 0.8900 0.8900 0.7640 0.7800 129,228 -0.03(-3.79%)
Feb 08, 2023 0.8248 0.8299 0.7920 0.8107 76,496 -0.02(-2.33%)
Feb 07, 2023 0.8700 0.8700 0.8000 0.8300 140,081 -0.02(-2.24%)
Feb 06, 2023 0.9000 0.8996 0.8250 0.8490 179,733 +0.03(+3.16%)
Feb 03, 2023 0.8000 0.8599 0.7900 0.8230 228,109 +0.03(+3.24%)
Feb 02, 2023 0.7700 0.8500 0.7700 0.7972 242,514 +0.02(+2.21%)
Feb 01, 2023 0.8000 0.8300 0.7700 0.7800 232,108 -0.04(-4.88%)
Jan 31, 2023 0.8400 0.8600 0.7900 0.8200 112,892 -0.01(-1.20%)
Jan 30, 2023 0.8300 0.8774 0.8100 0.8300 122,383 +0.01(+1.53%)
Jan 27, 2023 0.8500 0.8600 0.7811 0.8175 216,288 -0.02(-2.68%)
Jan 26, 2023 0.8400 0.8999 0.7712 0.8400 183,458 +0.03(+3.70%)
Jan 25, 2023 0.7600 0.8845 0.7100 0.8100 320,073 +0.08(+10.96%)
Jan 24, 2023 0.7600 0.8000 0.7101 0.7300 145,217 -0.02(-2.32%)
Jan 23, 2023 0.7364 0.7999 0.7167 0.7473 109,096 +0.02(+2.16%)
Jan 20, 2023 0.7100 0.7885 0.7100 0.7315 99,383 +0.00(+0.63%)
Jan 19, 2023 0.7600 0.8000 0.7012 0.7269 112,356 -0.04(-5.73%)
Jan 18, 2023 0.8901 0.9150 0.7600 0.7711 136,847 -0.10(-11.59%)
Jan 17, 2023 0.9690 1.010 0.8610 0.8722 249,430 +0.01(+1.42%)
Jan 13, 2023 0.7630 0.9300 0.7630 0.8600 159,237 +0.05(+6.17%)
Jan 12, 2023 0.7500 0.8400 0.7208 0.8100 176,362 +0.04(+5.19%)
Jan 11, 2023 0.7800 0.7800 0.7223 0.7700 83,960 +0.03(+4.05%)
Jan 10, 2023 0.7684 0.7900 0.7175 0.7400 93,831 +0.00(+0.45%)
Jan 09, 2023 0.7800 0.7800 0.7278 0.7367 58,733 -0.00(-0.45%)
Jan 06, 2023 0.7800 0.7800 0.7300 0.7400 121,404 -0.03(-4.18%)
Jan 05, 2023 0.7876 0.8101 0.7500 0.7723 72,338 -0.03(-4.06%)
Jan 04, 2023 0.7200 0.8500 0.7000 0.8050 379,180 +0.07(+8.78%)
Jan 03, 2023 0.7200 0.8000 0.6800 0.7400 277,873 +0.00(+0.00%)
Dec 30, 2022 0.6800 0.7500 0.6800 0.7400 105,631 +0.07(+11.16%)
Dec 29, 2022 0.6800 0.7300 0.6538 0.6657 102,983 -0.01(-2.10%)
Dec 28, 2022 0.6800 0.7236 0.6700 0.6800 68,864 -0.00(-0.23%)
Dec 27, 2022 0.7700 0.7899 0.6816 0.6816 100,677 -0.08(-10.90%)
Dec 23, 2022 0.7900 0.8396 0.7500 0.7650 70,962 -0.01(-1.90%)
Dec 22, 2022 0.8200 0.8189 0.7600 0.7798 36,053 -0.01(-0.94%)
Dec 21, 2022 0.7500 0.8500 0.7500 0.7872 99,290 +0.03(+4.26%)
Dec 20, 2022 0.7800 0.8199 0.7400 0.7550 113,557 -0.03(-4.42%)
Dec 19, 2022 0.8000 0.9218 0.7800 0.7899 125,960 -0.01(-1.52%)
Dec 16, 2022 0.9100 0.9600 0.8021 0.8021 333,484 -0.12(-13.21%)
Dec 15, 2022 0.9601 0.9841 0.9149 0.9242 124,763 -0.04(-4.23%)
Dec 14, 2022 1.000 1.050 0.9602 0.9650 99,684 -0.03(-2.53%)
Dec 13, 2022 1.070 1.200 0.9700 0.9900 367,499 -0.08(-7.48%)
Dec 12, 2022 1.160 1.204 1.060 1.070 149,930 -0.09(-7.76%)
Dec 09, 2022 1.200 1.260 1.160 1.160 80,938 -0.06(-4.92%)
Dec 08, 2022 1.220 1.290 1.220 1.220 31,693 -0.01(-0.81%)
Dec 07, 2022 1.380 1.380 1.230 1.230 88,054 -0.07(-5.38%)
Dec 06, 2022 1.500 1.520 1.290 1.300 205,878 -0.11(-7.80%)
Dec 05, 2022 1.590 1.600 1.410 1.410 158,297 -0.14(-9.03%)
Dec 02, 2022 1.710 1.720 1.480 1.550 246,643 -0.23(-12.92%)
Dec 01, 2022 1.890 2.310 1.740 1.780 434,534 -0.73(-29.08%)
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%)
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.