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 (%)
Jul 29, 2022 2.950 3.000 2.750 2.790 38,084 -0.14(-4.78%)
Jul 28, 2022 2.950 3.060 2.780 2.930 55,506 +0.00(+0.00%)
Jul 27, 2022 2.930 2.985 2.760 2.930 50,542 +0.07(+2.45%)
Jul 26, 2022 2.990 2.990 2.780 2.860 64,622 -0.06(-2.05%)
Jul 25, 2022 3.060 3.060 2.890 2.920 39,609 -0.05(-1.68%)
Jul 22, 2022 3.120 3.120 2.970 2.970 36,236 -0.18(-5.71%)
Jul 21, 2022 3.090 3.290 3.090 3.150 32,482 +0.06(+1.94%)
Jul 20, 2022 3.080 3.250 3.080 3.090 35,649 +0.01(+0.32%)
Jul 19, 2022 3.250 3.270 3.025 3.080 125,976 -0.12(-3.75%)
Jul 18, 2022 3.370 3.480 3.140 3.200 24,505 -0.09(-2.74%)
Jul 15, 2022 3.310 3.417 3.250 3.290 49,870 -0.02(-0.60%)
Jul 14, 2022 3.300 3.460 3.250 3.310 40,759 +0.00(+0.00%)
Jul 13, 2022 3.230 3.440 3.190 3.310 47,304 +0.02(+0.61%)
Jul 12, 2022 3.220 3.400 3.180 3.290 14,673 +0.06(+1.86%)
Jul 11, 2022 3.450 3.480 3.130 3.230 71,744 -0.25(-7.18%)
Jul 08, 2022 3.250 3.480 3.250 3.480 51,394 +0.19(+5.78%)
Jul 07, 2022 3.120 3.320 3.120 3.290 138,473 +0.07(+2.17%)
Jul 06, 2022 3.270 3.380 3.140 3.220 89,222 +0.06(+1.90%)
Jul 05, 2022 3.100 3.220 3.030 3.160 109,902 +0.06(+1.94%)
Jul 01, 2022 3.160 3.240 3.020 3.100 46,512 -0.08(-2.52%)
Jun 30, 2022 3.150 3.270 3.050 3.180 57,535 +0.02(+0.63%)
Jun 29, 2022 3.240 3.285 3.030 3.160 169,526 -0.09(-2.77%)
Jun 28, 2022 3.360 3.450 3.240 3.250 52,729 -0.12(-3.56%)
Jun 27, 2022 3.500 3.565 3.200 3.370 248,220 -0.16(-4.53%)
Jun 24, 2022 3.600 3.730 3.200 3.530 2,698,319 +0.02(+0.57%)
Jun 23, 2022 3.360 3.520 3.280 3.510 170,946 +0.20(+6.04%)
Jun 22, 2022 3.170 3.500 3.020 3.310 199,495 +0.19(+6.09%)
Jun 21, 2022 3.200 3.315 2.980 3.120 177,999 -0.02(-0.64%)
Jun 17, 2022 3.100 3.320 3.005 3.140 178,049 +0.08(+2.61%)
Jun 16, 2022 3.100 3.100 2.895 3.060 103,316 -0.17(-5.26%)
Jun 15, 2022 3.260 3.330 3.160 3.230 58,097 -0.01(-0.31%)
Jun 14, 2022 3.290 3.340 3.180 3.240 59,447 -0.05(-1.52%)
Jun 13, 2022 3.480 3.530 3.155 3.290 93,283 -0.25(-7.06%)
Jun 10, 2022 3.720 3.790 3.470 3.540 81,353 -0.35(-9.00%)
Jun 09, 2022 3.740 3.980 3.690 3.890 138,494 +0.10(+2.64%)
Jun 08, 2022 3.810 3.940 3.680 3.790 116,759 -0.01(-0.26%)
Jun 07, 2022 3.410 3.890 3.400 3.800 277,065 +0.38(+11.11%)
Jun 06, 2022 3.460 3.505 3.330 3.420 143,744 +0.00(+0.00%)
Jun 03, 2022 3.330 3.440 3.260 3.420 154,546 +0.09(+2.70%)
Jun 02, 2022 3.300 3.410 3.210 3.330 209,477 +0.01(+0.30%)
Jun 01, 2022 3.490 3.840 3.250 3.320 416,544 -0.23(-6.48%)
May 31, 2022 3.600 4.017 3.520 3.550 283,929 +0.01(+0.28%)
May 27, 2022 3.480 3.660 3.470 3.540 135,102 +0.09(+2.61%)
May 26, 2022 3.320 3.580 3.310 3.450 88,655 +0.10(+2.99%)
May 25, 2022 3.700 3.700 3.275 3.350 134,072 +0.00(+0.00%)
May 24, 2022 3.340 3.540 3.290 3.350 135,833 -0.03(-0.89%)
May 23, 2022 3.510 3.600 3.320 3.380 109,075 -0.12(-3.43%)
May 20, 2022 3.230 3.500 3.160 3.500 196,885 +0.24(+7.36%)
May 19, 2022 3.140 3.400 3.120 3.260 236,424 +0.07(+2.19%)
May 18, 2022 3.150 3.300 3.080 3.190 144,330 -0.02(-0.62%)
May 17, 2022 3.090 3.410 3.075 3.210 200,843 +0.18(+5.94%)
May 16, 2022 3.320 3.380 2.990 3.030 168,845 -0.29(-8.73%)
May 13, 2022 3.420 3.530 3.300 3.320 134,687 -0.03(-0.90%)
May 12, 2022 3.210 3.600 3.080 3.350 173,347 +0.21(+6.69%)
May 11, 2022 3.510 3.510 3.030 3.140 189,533 -0.29(-8.45%)
May 10, 2022 3.400 3.610 3.170 3.430 193,970 +0.10(+3.00%)
May 09, 2022 3.370 3.495 3.155 3.330 200,325 -0.11(-3.20%)
May 06, 2022 3.640 3.700 3.420 3.440 191,758 -0.20(-5.49%)
May 05, 2022 3.800 4.320 3.540 3.640 452,028 -0.22(-5.70%)
May 04, 2022 3.770 4.000 3.460 3.860 287,485 +0.09(+2.39%)
May 03, 2022 3.710 3.820 3.490 3.770 363,872 +0.01(+0.27%)
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.