Sqz Biotechnologies Co (SQZ) Historical Stock Data

0.05 ↑0.00 (0.00%)

As of July 3, 2023, 12:59pm EST.

Historical Data

In the past 30 trading days, SQZ is down -5.03% a day on average. There have been 13 days where Sqz Biotechnologies Co closed green and 17 days where SQZ closed red.

Date	Open	Close	Change	Low	High	Volume
2023-09-01	0.05	0.05	↓$0.00 (-0.39%)	0.05	0.06	20.93K
2023-08-25	0.08	0.08	↑$0.00 (5.50%)	0.07	0.08	27.97K
2023-08-18	0.09	0.09	↑$0.00 (3.93%)	0.09	0.09	623
2023-08-11	0.12	0.13	↑$0.00 (2.88%)	0.12	0.13	170.08K
2023-08-04	0.13	0.11	↓$0.02 (-14.73%)	0.09	0.13	146.14K
2023-07-28	0.10	0.08	↓$0.02 (-15.88%)	0.07	0.10	342.87K
2023-07-21	0.14	0.10	↓$0.03 (-24.67%)	0.09	0.14	671.04K
2023-07-14	0.19	0.16	↓$0.03 (-15.79%)	0.14	0.20	113.50K
2023-07-07	0.18	0.16	↓$0.02 (-12.03%)	0.15	0.18	524.74K
2023-07-03	0.41	0.44	↑$0.03 (6.12%)	0.38	0.56	30.21M
2023-06-30	0.29	0.27	↓$0.02 (-6.83%)	0.25	0.32	522.41K
2023-06-29	0.29	0.30	↑$0.01 (4.08%)	0.29	0.31	144.46K
2023-06-28	0.30	0.30	↑$0.00 (0.07%)	0.28	0.32	122.75K
2023-06-27	0.37	0.33	↓$0.04 (-10.68%)	0.33	0.38	117.67K
2023-06-26	0.51	0.36	↓$0.15 (-29.41%)	0.36	0.51	320.25K
2023-06-23	0.52	0.40	↓$0.12 (-22.93%)	0.40	0.54	212.30K
2023-06-22	0.56	0.52	↓$0.04 (-6.57%)	0.51	0.56	36.93K
2023-06-21	0.57	0.52	↓$0.05 (-8.45%)	0.52	0.57	37.45K
2023-06-20	0.57	0.54	↓$0.02 (-4.40%)	0.54	0.57	27.82K
2023-06-16	0.54	0.56	↑$0.02 (3.06%)	0.52	0.56	50.26K
2023-06-15	0.54	0.54	↑$0.00 (0.17%)	0.54	0.55	18.32K
2023-06-14	0.54	0.54	↑$0.00 (0.00%)	0.54	0.56	11.96K
2023-06-13	0.54	0.54	↑$0.00 (0.19%)	0.54	0.57	24.70K
2023-06-12	0.55	0.55	↑$0.00 (0.00%)	0.54	0.57	23.53K
2023-06-09	0.54	0.54	↑$0.00 (0.00%)	0.54	0.57	72.43K
2023-06-08	0.55	0.55	↓$0.00 (-0.73%)	0.54	0.55	24.42K
2023-06-07	0.55	0.54	↓$0.01 (-1.16%)	0.51	0.55	27.02K
2023-06-06	0.60	0.55	↓$0.05 (-8.67%)	0.55	0.60	61.40K
2023-06-05	0.60	0.58	↓$0.02 (-2.65%)	0.57	0.60	34.33K
2023-06-02	0.55	0.60	↑$0.05 (9.07%)	0.55	0.60	37.49K