Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 31, 2023 0.5551 0.5710 0.5500 0.5550 15,146 +0.01(+0.91%)
May 30, 2023 0.5700 0.5700 0.5500 0.5500 28,473 -0.02(-4.21%)
May 26, 2023 0.5870 0.6001 0.5595 0.5742 54,670 -0.02(-2.68%)
May 25, 2023 0.5600 0.5901 0.5600 0.5900 11,374 +0.01(+1.57%)
May 24, 2023 0.5719 0.5940 0.5605 0.5809 8,922 +0.01(+1.91%)
May 23, 2023 0.5700 0.5914 0.5600 0.5700 22,228 +0.00(+0.53%)
May 22, 2023 0.5800 0.5979 0.5636 0.5670 37,175 -0.01(-2.26%)
May 19, 2023 0.5801 0.5986 0.5699 0.5801 10,611 +0.00(+0.00%)
May 18, 2023 0.5989 0.6200 0.5801 0.5801 23,329 -0.02(-2.60%)
May 17, 2023 0.6100 0.6136 0.5801 0.5956 10,662 +0.01(+0.95%)
May 16, 2023 0.6100 0.6400 0.5801 0.5900 30,952 -0.05(-7.81%)
May 15, 2023 0.5800 0.6500 0.5801 0.6400 22,450 +0.03(+5.37%)
May 12, 2023 0.5801 0.6300 0.5801 0.6074 10,873 +0.01(+1.23%)
May 11, 2023 0.6500 0.6500 0.5801 0.6000 56,120 -0.04(-5.81%)
May 10, 2023 0.6100 0.6400 0.6100 0.6370 19,754 -0.00(-0.47%)
May 09, 2023 0.6100 0.6460 0.6088 0.6400 12,968 +0.00(+0.00%)
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%)
Apr 03, 2023 0.5600 0.5913 0.5520 0.5913 92,234 +0.03(+5.59%)
Mar 31, 2023 0.5900 0.5900 0.5520 0.5600 104,494 -0.01(-1.82%)
Mar 30, 2023 0.5900 0.5900 0.5600 0.5704 71,051 +0.01(+1.66%)
Mar 29, 2023 0.5723 0.6049 0.5500 0.5611 177,346 -0.03(-4.90%)
Mar 28, 2023 0.6500 0.6777 0.5530 0.5900 370,773 -0.06(-9.06%)
Mar 27, 2023 0.5972 0.6890 0.5501 0.6488 673,892 +0.04(+7.40%)
Mar 24, 2023 0.7400 0.7579 0.5400 0.6041 1,995,216 -0.20(-24.49%)
Mar 23, 2023 0.7166 0.8188 0.6638 0.8000 10,629,090 +0.20(+32.65%)
Mar 22, 2023 0.5800 0.6227 0.5850 0.6031 1,487,580 +0.01(+1.12%)
Mar 21, 2023 0.5900 0.6227 0.5661 0.5964 12,932 +0.04(+7.65%)
Mar 20, 2023 0.5500 0.5950 0.5405 0.5540 75,894 +0.00(+0.73%)
Mar 17, 2023 0.5800 0.6300 0.5500 0.5500 129,810 -0.04(-6.78%)
Mar 16, 2023 0.6400 0.6400 0.5730 0.5900 218,453 +0.06(+11.32%)
Mar 15, 2023 0.5700 0.6200 0.5300 0.5300 28,604 -0.07(-11.16%)
Mar 14, 2023 0.5335 0.6600 0.5335 0.5966 195,136 +0.05(+8.47%)
Mar 13, 2023 0.6922 0.7216 0.5430 0.5500 259,030 -0.12(-17.91%)
Mar 10, 2023 0.7400 0.7900 0.6555 0.6700 102,358 -0.05(-7.05%)
Mar 09, 2023 0.7999 0.7999 0.7128 0.7208 65,832 -0.03(-4.11%)
Mar 08, 2023 0.7900 0.8000 0.7517 0.7517 37,973 -0.02(-2.12%)
Mar 07, 2023 0.8002 0.8002 0.7402 0.7680 42,168 -0.00(-0.26%)
Mar 06, 2023 0.7600 0.8000 0.7400 0.7700 75,764 -0.01(-1.61%)
Mar 03, 2023 0.7900 0.7919 0.7601 0.7826 60,883 -0.02(-2.67%)
Mar 02, 2023 0.7663 0.8100 0.7510 0.8041 30,358 +0.01(+1.78%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.