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 (%)
Aug 31, 2022 3.070 3.196 2.990 3.000 98,040 -0.07(-2.28%)
Aug 30, 2022 3.070 3.106 2.990 3.070 8,526 +0.01(+0.33%)
Aug 29, 2022 3.040 3.120 3.010 3.060 17,383 -0.01(-0.33%)
Aug 26, 2022 3.180 3.180 3.070 3.070 15,380 -0.16(-4.95%)
Aug 25, 2022 3.310 3.409 3.170 3.230 15,421 -0.10(-3.00%)
Aug 24, 2022 3.200 3.330 3.090 3.330 40,010 +0.29(+9.72%)
Aug 23, 2022 3.150 3.208 2.980 3.035 66,903 -0.08(-2.72%)
Aug 22, 2022 3.000 3.150 2.928 3.120 95,645 +0.07(+2.30%)
Aug 19, 2022 3.180 3.210 3.030 3.050 52,875 -0.13(-4.09%)
Aug 18, 2022 3.160 3.380 3.020 3.180 104,459 -0.02(-0.63%)
Aug 17, 2022 3.270 3.315 3.115 3.200 95,801 -0.08(-2.44%)
Aug 16, 2022 3.420 3.420 3.150 3.280 123,869 -0.12(-3.53%)
Aug 15, 2022 3.400 3.455 3.310 3.400 67,013 +0.00(+0.00%)
Aug 12, 2022 3.410 3.560 3.340 3.400 50,342 +0.07(+2.10%)
Aug 11, 2022 3.300 3.400 3.130 3.330 90,250 -0.03(-0.89%)
Aug 10, 2022 3.350 3.445 3.180 3.360 135,611 +0.06(+1.82%)
Aug 09, 2022 3.280 3.550 3.260 3.300 147,376 -0.05(-1.49%)
Aug 08, 2022 3.420 3.500 3.280 3.350 58,215 -0.04(-1.18%)
Aug 05, 2022 3.250 3.520 3.170 3.390 79,992 +0.15(+4.63%)
Aug 04, 2022 3.090 3.300 3.000 3.240 69,383 +0.15(+4.85%)
Aug 03, 2022 3.080 3.320 3.030 3.090 63,238 +0.10(+3.34%)
Aug 02, 2022 2.710 2.990 2.660 2.990 44,882 +0.26(+9.52%)
Aug 01, 2022 2.710 3.010 2.610 2.730 35,922 -0.06(-2.15%)
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%)
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.