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 -0.10(-15.62%)
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%)
May 01, 2023 0.6400 0.6720 0.6200 0.6200 45,719 -0.02(-3.13%)
Apr 28, 2023 0.6200 0.6899 0.6200 0.6400 83,606 +0.01(+1.41%)
Apr 27, 2023 0.6600 0.6887 0.6310 0.6311 58,134 -0.00(-0.02%)
Apr 26, 2023 0.6200 0.6800 0.6200 0.6312 27,826 +0.00(+0.19%)
Apr 25, 2023 0.6370 0.6595 0.6200 0.6300 50,923 -0.03(-4.55%)
Apr 24, 2023 0.6800 0.6800 0.6200 0.6600 38,306 -0.01(-1.49%)
Apr 21, 2023 0.6400 0.6795 0.6300 0.6700 32,387 +0.01(+1.52%)
Apr 20, 2023 0.6500 0.6700 0.6375 0.6600 52,785 -0.01(-1.49%)
Apr 19, 2023 0.6388 0.6700 0.6200 0.6700 41,263 +0.00(+0.72%)
Apr 18, 2023 0.6100 0.6700 0.6100 0.6652 59,816 +0.04(+6.98%)
Apr 17, 2023 0.6990 0.6990 0.6122 0.6218 99,671 -0.06(-8.56%)
Apr 14, 2023 0.6400 0.6899 0.6000 0.6800 130,482 +0.07(+11.48%)
Apr 13, 2023 0.5900 0.6100 0.5801 0.6100 61,458 +0.02(+3.79%)
Apr 12, 2023 0.5899 0.5997 0.5800 0.5877 27,038 +0.01(+2.19%)
Apr 11, 2023 0.5700 0.6000 0.5700 0.5751 47,229 -0.01(-2.53%)
Apr 10, 2023 0.6100 0.6100 0.5630 0.5900 51,546 +0.03(+4.74%)
Apr 06, 2023 0.5700 0.6000 0.5632 0.5633 64,236 -0.02(-2.88%)
Apr 05, 2023 0.5630 0.5900 0.5630 0.5800 75,441 -0.00(-0.05%)
Apr 04, 2023 0.5913 0.6200 0.5701 0.5803 108,554 -0.01(-1.86%)
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.