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, 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%)
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.