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 03, 2023 0.4350 0 +0.16(+61.11%)
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%)
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.