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, 2021 13.40 13.70 13.20 13.30 33,167 -0.03(-0.23%)
Aug 30, 2021 13.64 13.95 12.97 13.33 61,519 -0.22(-1.62%)
Aug 27, 2021 12.77 13.58 12.75 13.55 76,554 +0.81(+6.36%)
Aug 26, 2021 12.02 13.29 11.94 12.74 168,115 +0.60(+4.94%)
Aug 25, 2021 12.14 12.43 11.96 12.14 31,869 +0.05(+0.41%)
Aug 24, 2021 12.02 12.12 11.83 12.09 35,298 +0.07(+0.58%)
Aug 23, 2021 11.63 12.15 11.44 12.02 51,647 +0.56(+4.89%)
Aug 20, 2021 12.19 12.28 11.26 11.46 69,417 -0.79(-6.45%)
Aug 19, 2021 12.29 12.47 12.14 12.25 47,084 -0.11(-0.89%)
Aug 18, 2021 12.12 12.85 11.97 12.36 57,040 +0.21(+1.73%)
Aug 17, 2021 11.81 12.21 11.70 12.15 61,266 +0.15(+1.25%)
Aug 16, 2021 12.99 12.99 11.96 12.00 90,955 -1.01(-7.76%)
Aug 13, 2021 12.94 13.06 12.38 13.01 106,348 +0.01(+0.08%)
Aug 12, 2021 12.69 13.01 12.44 13.00 118,781 +0.34(+2.69%)
Aug 11, 2021 12.57 12.76 12.38 12.66 50,411 +0.11(+0.88%)
Aug 10, 2021 12.90 13.00 12.25 12.55 49,719 -0.29(-2.26%)
Aug 09, 2021 12.53 12.98 12.43 12.84 87,175 +0.41(+3.30%)
Aug 06, 2021 12.36 12.50 11.94 12.43 120,100 +0.22(+1.80%)
Aug 05, 2021 11.72 12.48 11.53 12.21 84,275 +0.28(+2.35%)
Aug 04, 2021 11.93 12.29 11.58 11.93 65,232 -0.18(-1.49%)
Aug 03, 2021 12.41 12.41 11.83 12.11 44,088 -0.21(-1.70%)
Aug 02, 2021 12.09 12.68 12.09 12.32 58,396 +0.22(+1.82%)
Jul 30, 2021 12.46 12.88 11.91 12.10 214,482 -0.40(-3.20%)
Jul 29, 2021 12.88 13.18 12.45 12.50 252,567 -0.39(-3.03%)
Jul 28, 2021 13.20 13.45 12.56 12.89 212,132 -0.26(-1.98%)
Jul 27, 2021 13.78 13.86 13.03 13.15 77,300 -0.71(-5.12%)
Jul 26, 2021 14.07 14.34 13.65 13.86 69,330 -0.07(-0.50%)
Jul 23, 2021 14.06 14.06 13.28 13.93 73,292 -0.02(-0.14%)
Jul 22, 2021 14.15 14.34 13.76 13.95 62,551 -0.25(-1.76%)
Jul 21, 2021 14.10 14.45 13.76 14.20 117,850 +0.21(+1.50%)
Jul 20, 2021 13.45 14.06 13.04 13.99 105,220 +0.53(+3.94%)
Jul 19, 2021 13.41 13.64 13.18 13.46 158,778 +0.07(+0.52%)
Jul 16, 2021 13.22 13.51 12.97 13.39 73,083 +0.33(+2.53%)
Jul 15, 2021 13.28 13.33 12.51 13.06 139,576 -0.30(-2.25%)
Jul 14, 2021 14.00 14.15 13.16 13.36 227,102 -0.79(-5.58%)
Jul 13, 2021 14.85 14.85 13.79 14.15 301,500 -0.77(-5.16%)
Jul 12, 2021 14.70 14.93 14.40 14.92 95,953 +0.22(+1.50%)
Jul 09, 2021 14.40 14.88 14.33 14.70 75,800 +0.38(+2.65%)
Jul 08, 2021 14.07 14.42 14.00 14.32 104,950 -0.09(-0.62%)
Jul 07, 2021 14.64 14.77 13.91 14.41 155,235 -0.30(-2.04%)
Jul 06, 2021 15.27 15.27 14.05 14.71 316,361 -0.47(-3.10%)
Jul 02, 2021 14.80 15.43 14.58 15.18 185,282 +0.36(+2.43%)
Jul 01, 2021 14.50 15.00 14.40 14.82 183,076 +0.37(+2.56%)
Jun 30, 2021 13.90 14.48 13.90 14.45 279,641 +0.57(+4.11%)
Jun 29, 2021 14.24 14.43 13.57 13.88 150,292 -0.34(-2.39%)
Jun 28, 2021 14.22 14.71 13.94 14.22 214,088 +0.02(+0.14%)
Jun 25, 2021 14.19 14.52 13.09 14.20 2,681,750 +0.11(+0.78%)
Jun 24, 2021 13.65 14.48 13.65 14.09 295,611 +0.57(+4.22%)
Jun 23, 2021 12.95 13.65 12.95 13.52 267,048 +0.64(+4.97%)
Jun 22, 2021 13.16 13.45 12.62 12.88 371,024 -0.52(-3.88%)
Jun 21, 2021 13.60 13.60 13.00 13.40 367,877 -0.10(-0.74%)
Jun 18, 2021 13.62 13.93 13.42 13.50 237,404 -0.27(-1.96%)
Jun 17, 2021 13.50 14.06 13.50 13.77 282,171 +0.45(+3.38%)
Jun 16, 2021 13.59 14.14 13.20 13.32 261,597 -0.25(-1.84%)
Jun 15, 2021 13.72 13.84 13.23 13.57 172,044 -0.14(-1.02%)
Jun 14, 2021 13.44 13.88 13.39 13.71 189,745 +0.16(+1.18%)
Jun 11, 2021 13.47 13.85 13.25 13.55 139,700 +0.05(+0.37%)
Jun 10, 2021 13.44 13.67 13.00 13.50 215,005 +0.06(+0.45%)
Jun 09, 2021 13.40 13.89 13.15 13.44 267,655 +0.04(+0.30%)
Jun 08, 2021 13.25 13.60 12.96 13.40 221,053 +0.20(+1.52%)
Jun 07, 2021 13.42 13.94 12.99 13.20 328,152 -0.36(-2.65%)
Jun 04, 2021 13.60 14.00 13.25 13.56 157,297 +0.02(+0.15%)
Jun 03, 2021 14.04 14.17 13.32 13.54 184,263 -0.32(-2.31%)
Jun 02, 2021 13.89 14.15 13.34 13.86 149,618 +0.16(+1.17%)
Jun 01, 2021 13.64 13.91 13.02 13.70 115,359 +0.13(+0.96%)
May 28, 2021 13.70 13.94 13.20 13.57 136,993 -0.38(-2.72%)
May 27, 2021 13.56 14.55 13.40 13.95 133,353 +0.34(+2.50%)
May 26, 2021 13.20 13.89 13.06 13.61 187,033 +0.55(+4.21%)
May 25, 2021 13.38 13.55 12.84 13.06 142,939 -0.34(-2.54%)
May 24, 2021 13.37 13.78 12.84 13.40 195,318 -0.07(-0.52%)
May 21, 2021 14.00 14.07 13.00 13.47 172,508 -0.37(-2.67%)
May 20, 2021 13.06 13.84 12.74 13.84 182,235 +0.81(+6.22%)
May 19, 2021 12.83 13.29 12.59 13.03 79,467 -0.04(-0.31%)
May 18, 2021 12.54 13.31 12.54 13.07 107,621 +0.60(+4.81%)
May 17, 2021 11.86 12.71 11.73 12.47 110,116 +0.59(+4.97%)
May 14, 2021 11.40 12.18 11.35 11.88 111,229 +0.56(+4.95%)
May 13, 2021 11.77 12.00 11.15 11.32 125,459 -0.20(-1.74%)
May 12, 2021 11.70 12.21 11.36 11.52 194,278 +0.05(+0.44%)
May 11, 2021 11.38 11.96 11.17 11.47 162,471 -0.10(-0.86%)
May 10, 2021 11.77 13.46 11.44 11.57 296,660 -0.22(-1.87%)
May 07, 2021 11.65 12.05 11.29 11.79 593,883 +0.13(+1.11%)
May 06, 2021 11.91 12.13 11.28 11.66 145,953 -0.35(-2.91%)
May 05, 2021 11.82 12.40 11.34 12.01 167,715 +0.00(+0.00%)
May 04, 2021 12.47 12.59 11.84 12.01 213,891 -0.20(-1.64%)
May 03, 2021 12.19 12.63 11.94 12.21 162,556 -0.07(-0.57%)
Apr 30, 2021 12.25 12.82 11.79 12.28 168,900 +0.01(+0.08%)
Apr 29, 2021 12.74 12.84 12.03 12.27 170,196 -0.42(-3.31%)
Apr 28, 2021 12.84 13.11 12.36 12.69 354,475 -0.25(-1.93%)
Apr 27, 2021 13.00 13.41 12.64 12.94 73,308 +0.07(+0.54%)
Apr 26, 2021 12.77 13.10 12.52 12.87 46,461 +0.09(+0.70%)
Apr 23, 2021 12.79 13.13 12.34 12.78 62,500 +0.09(+0.71%)
Apr 22, 2021 12.72 13.26 12.50 12.69 59,176 +0.00(+0.00%)
Apr 21, 2021 12.17 12.78 12.17 12.69 50,351 +0.38(+3.09%)
Apr 20, 2021 12.50 12.51 11.85 12.31 84,825 -0.20(-1.60%)
Apr 19, 2021 12.61 12.63 12.04 12.51 115,271 -0.19(-1.50%)
Apr 16, 2021 12.89 12.93 12.31 12.70 149,700 +0.01(+0.08%)
Apr 15, 2021 13.17 13.75 12.56 12.69 160,341 -0.37(-2.83%)
Apr 14, 2021 12.91 13.35 12.62 13.06 139,469 +0.03(+0.23%)
Apr 13, 2021 13.66 13.95 12.55 13.03 130,211 -0.52(-3.84%)
Apr 12, 2021 13.87 13.95 13.11 13.55 152,551 -0.11(-0.81%)
Apr 09, 2021 13.41 13.75 13.05 13.66 75,500 +0.14(+1.04%)
Apr 08, 2021 13.49 13.76 13.15 13.52 93,337 +0.24(+1.81%)
Apr 07, 2021 13.05 13.48 12.84 13.28 140,401 -0.02(-0.15%)
Apr 06, 2021 13.55 13.65 12.92 13.30 118,011 -0.08(-0.60%)
Apr 05, 2021 14.00 14.00 13.10 13.38 84,864 -0.28(-2.05%)
Apr 01, 2021 13.57 13.75 13.31 13.66 107,400 -0.02(-0.15%)
Mar 31, 2021 13.31 14.00 13.10 13.68 98,934 +0.84(+6.54%)
Mar 30, 2021 12.00 12.90 11.53 12.84 130,010 +0.77(+6.38%)
Mar 29, 2021 12.36 12.80 11.79 12.07 153,722 -0.28(-2.27%)
Mar 26, 2021 13.12 13.40 12.20 12.35 91,900 -0.91(-6.86%)
Mar 25, 2021 13.04 13.31 12.56 13.26 123,887 +0.33(+2.55%)
Mar 24, 2021 14.11 14.21 12.75 12.93 125,131 -1.29(-9.07%)
Mar 23, 2021 14.74 14.74 13.71 14.22 108,154 -0.44(-3.00%)
Mar 22, 2021 15.17 15.80 14.31 14.66 174,566 -0.26(-1.74%)
Mar 19, 2021 15.00 16.00 14.66 14.92 283,000 -0.10(-0.67%)
Mar 18, 2021 15.47 15.98 14.79 15.02 123,560 -0.44(-2.85%)
Mar 17, 2021 15.38 15.80 14.79 15.46 85,310 -0.16(-1.02%)
Mar 16, 2021 15.57 16.08 15.36 15.62 130,951 +0.26(+1.69%)
Mar 15, 2021 14.90 15.60 14.65 15.36 106,429 +0.46(+3.09%)
Mar 12, 2021 14.51 14.91 14.14 14.90 77,900 +0.11(+0.74%)
Mar 11, 2021 14.43 15.05 14.43 14.79 54,430 +0.24(+1.65%)
Mar 10, 2021 15.15 15.20 14.04 14.55 128,571 +0.03(+0.21%)
Mar 09, 2021 14.00 14.95 13.76 14.52 251,371 +0.95(+7.00%)
Mar 08, 2021 13.69 13.90 13.25 13.57 317,146 +0.02(+0.15%)
Mar 05, 2021 13.26 13.68 12.07 13.55 258,100 +0.30(+2.26%)
Mar 04, 2021 14.24 14.51 13.10 13.25 289,269 -0.98(-6.89%)
Mar 03, 2021 15.13 15.15 13.90 14.23 301,136 -0.99(-6.50%)
Mar 02, 2021 15.04 15.54 14.87 15.22 108,393 +0.02(+0.13%)
Mar 01, 2021 16.23 16.23 14.74 15.20 200,579 +0.20(+1.33%)
Feb 26, 2021 15.21 15.65 14.63 15.00 634,400 -0.30(-1.96%)
Feb 25, 2021 16.88 16.88 15.00 15.30 254,470 -0.84(-5.20%)
Feb 24, 2021 16.80 16.85 15.70 16.14 469,241 -0.71(-4.21%)
Feb 23, 2021 17.25 17.27 15.72 16.85 245,770 -0.70(-3.99%)
Feb 22, 2021 18.09 18.09 17.14 17.55 252,434 -0.16(-0.90%)
Feb 19, 2021 18.50 18.89 17.50 17.71 292,000 -0.49(-2.69%)
Feb 18, 2021 18.15 18.49 17.21 18.20 376,286 -0.40(-2.15%)
Feb 17, 2021 18.34 18.92 17.96 18.60 538,217 +0.09(+0.49%)
Feb 16, 2021 19.00 19.08 18.00 18.51 706,870 -0.05(-0.27%)
Feb 12, 2021 18.71 19.20 17.90 18.56 1,736,100 -3.45(-15.67%)
Feb 11, 2021 24.04 24.56 21.14 22.01 363,208 -2.40(-9.83%)
Feb 10, 2021 28.23 28.67 24.28 24.41 204,310 -4.56(-15.74%)
Feb 09, 2021 27.27 29.34 27.07 28.97 32,045 +1.69(+6.20%)
Feb 08, 2021 26.66 27.50 25.77 27.28 35,331 +0.96(+3.65%)
Feb 05, 2021 25.35 26.48 25.35 26.32 15,400 +1.06(+4.20%)
Feb 04, 2021 25.16 25.86 24.59 25.26 26,072 +0.18(+0.72%)
Feb 03, 2021 25.08 25.47 24.35 25.08 73,973 +0.31(+1.25%)
Feb 02, 2021 25.27 25.46 24.61 24.77 10,412 +0.22(+0.90%)
Feb 01, 2021 24.20 25.41 24.20 24.55 38,105 +0.48(+1.99%)
Jan 29, 2021 23.80 25.06 23.80 24.07 49,600 +0.62(+2.64%)
Jan 28, 2021 25.37 25.37 23.11 23.45 35,265 -1.07(-4.36%)
Jan 27, 2021 26.00 26.55 23.50 24.52 44,865 -1.29(-5.00%)
Jan 26, 2021 24.80 26.68 24.59 25.81 39,757 +1.57(+6.48%)
Jan 25, 2021 26.00 26.00 24.01 24.24 24,635 -1.93(-7.37%)
Jan 22, 2021 24.11 26.68 24.11 26.17 30,500 +1.28(+5.14%)
Jan 21, 2021 25.06 26.68 23.46 24.89 37,696 -0.55(-2.16%)
Jan 20, 2021 27.21 27.22 24.84 25.44 39,337 -1.80(-6.61%)
Jan 19, 2021 29.00 29.45 25.00 27.24 54,454 -1.46(-5.09%)
Jan 15, 2021 29.40 29.40 27.41 28.70 24,200 +0.06(+0.21%)
Jan 14, 2021 30.00 30.00 28.04 28.64 23,943 -0.49(-1.68%)
Jan 13, 2021 27.84 29.90 27.34 29.13 53,766 +1.04(+3.70%)
Jan 12, 2021 27.14 29.00 26.59 28.09 32,437 +0.36(+1.30%)
Jan 11, 2021 28.00 28.94 26.80 27.73 28,226 -0.27(-0.96%)
Jan 08, 2021 29.58 30.30 26.75 28.00 63,000 -1.32(-4.50%)
Jan 07, 2021 28.73 30.52 28.15 29.32 34,590 -0.58(-1.94%)
Jan 06, 2021 28.27 31.04 28.23 29.90 38,776 +1.25(+4.36%)
Jan 05, 2021 28.00 28.65 26.54 28.65 29,646 +0.65(+2.32%)
Jan 04, 2021 28.28 30.46 27.50 28.00 54,405 -0.98(-3.38%)
Dec 31, 2020 28.98 28.98 28.98 34,177 -1.06(-3.53%)
Dec 30, 2020 30.50 31.69 29.04 30.04 34,177 -0.64(-2.09%)
Dec 29, 2020 35.17 35.17 30.54 30.68 72,332 -3.90(-11.28%)
Dec 28, 2020 28.02 34.90 27.00 34.58 199,196 +7.08(+25.75%)
Dec 24, 2020 27.01 28.30 26.63 27.50 15,300 +0.28(+1.03%)
Dec 23, 2020 29.89 29.98 26.10 27.22 71,481 -2.87(-9.54%)
Dec 22, 2020 25.76 30.27 25.12 30.09 95,278 +4.33(+16.81%)
Dec 21, 2020 24.51 26.42 24.10 25.76 70,925 +1.02(+4.12%)
Dec 18, 2020 25.37 27.34 24.10 24.74 773,300 -0.52(-2.06%)
Dec 17, 2020 25.92 26.50 24.15 25.26 107,597 -0.38(-1.48%)
Dec 16, 2020 26.29 27.00 24.52 25.64 108,158 -0.61(-2.32%)
Dec 15, 2020 24.73 27.45 23.51 26.25 75,756 +1.39(+5.59%)
Dec 14, 2020 23.00 24.89 22.31 24.86 63,770 +2.55(+11.43%)
Dec 11, 2020 24.00 24.21 21.60 22.31 64,800 -1.61(-6.73%)
Dec 10, 2020 25.13 25.13 23.04 23.92 48,836 -0.46(-1.89%)
Dec 09, 2020 23.38 24.68 22.28 24.38 61,203 +0.83(+3.52%)
Dec 08, 2020 23.85 25.19 23.28 23.55 62,070 -0.53(-2.20%)
Dec 07, 2020 25.39 25.76 22.12 24.08 150,986 -1.97(-7.56%)
Dec 04, 2020 28.40 28.40 26.05 26.05 55,700 -1.49(-5.41%)
Dec 03, 2020 26.39 28.40 26.39 27.54 68,637 +1.44(+5.52%)
Dec 02, 2020 28.41 28.98 24.60 26.10 231,404 -3.15(-10.77%)
Dec 01, 2020 31.45 32.49 28.35 29.25 112,607 -1.75(-5.65%)
Nov 30, 2020 31.82 32.49 30.86 31.00 71,211 -0.29(-0.93%)
Nov 27, 2020 29.77 32.00 29.29 31.29 62,400 +1.96(+6.68%)
Nov 25, 2020 29.66 30.77 28.01 29.33 75,400 +0.02(+0.07%)
Nov 24, 2020 28.81 30.29 28.01 29.31 100,883 +1.69(+6.12%)
Nov 23, 2020 33.17 33.17 27.16 27.62 151,682 -4.51(-14.04%)
Nov 20, 2020 31.47 32.41 31.41 32.13 120,900 +1.60(+5.24%)
Nov 19, 2020 30.25 31.25 29.93 30.53 172,116 +0.57(+1.90%)
Nov 18, 2020 29.00 31.85 26.59 29.96 193,655 +0.18(+0.60%)
Nov 17, 2020 31.00 36.49 28.95 29.78 532,361 -0.97(-3.15%)
Nov 16, 2020 24.44 30.37 23.03 30.75 254,615 +6.75(+28.12%)
Nov 13, 2020 22.22 24.27 22.02 24.00 267,900 +2.20(+10.09%)
Nov 12, 2020 21.36 22.32 21.00 21.80 198,647 +0.80(+3.81%)
Nov 11, 2020 20.98 21.70 20.25 21.00 91,283 +0.75(+3.70%)
Nov 10, 2020 22.10 23.43 20.06 20.25 222,547 -1.50(-6.90%)
Nov 09, 2020 20.99 23.94 20.99 21.75 344,804 +1.75(+8.75%)
Nov 06, 2020 17.99 21.11 17.99 20.00 359,600 +2.10(+11.73%)
Nov 05, 2020 16.76 18.00 16.76 17.90 179,953 +1.20(+7.19%)
Nov 04, 2020 16.46 16.75 16.04 16.70 209,055 +0.45(+2.77%)
Nov 03, 2020 14.65 16.42 14.55 16.25 180,037 +1.75(+12.07%)
Nov 02, 2020 14.05 15.00 13.85 14.50 431,351 +1.25(+9.43%)
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.