Sqz Biotechnologies Company (NY: SQZ )

3.400 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.