SQZ Biotechnologies (SQZ)
NYSE: SQZ
· Real-Time Price · USD
0.43
0.16 (59.26%)
At close: Jul 03, 2023, 7:00 PM
SQZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2023 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 0.00% | 20,966 |
| Aug 31, 2023 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 120,560 |
| Aug 30, 2023 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 0.00% | 471,082 |
| Aug 29, 2023 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | -25.00% | 154,690 |
| Aug 28, 2023 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | 0.00% | 14,177 |
| Aug 25, 2023 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 0.00% | 27,996 |
| Aug 24, 2023 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -20.00% | 20,286 |
| Aug 23, 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 17,218 |
| Aug 22, 2023 | 0.10 | 0.10 | 0.08 | 0.10 | 0.10 | 0.00% | 22,626 |
| Aug 21, 2023 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 11.11% | 35,446 |
| Aug 18, 2023 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 623 |
| Aug 17, 2023 | 0.09 | 0.11 | 0.08 | 0.09 | 0.09 | -18.18% | 159,005 |
| Aug 16, 2023 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -8.33% | 6,584 |
| Aug 15, 2023 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -7.69% | 31,654 |
| Aug 14, 2023 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 8.33% | 5,897 |
| Aug 11, 2023 | 0.12 | 0.13 | 0.12 | 0.12 | 0.13 | 0.00% | 170,107 |
| Aug 10, 2023 | 0.12 | 0.15 | 0.10 | 0.12 | 0.12 | -14.29% | 192,850 |
| Aug 9, 2023 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 16.67% | 29,270 |
| Aug 8, 2023 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.00% | 27,349 |
| Aug 7, 2023 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 9.09% | 55,124 |