SQZ Biotechnologies Company Common Stockのデータ

SQZ Biotechnologies Company Common Stockの基本情報

名前 SQZ Biotechnologies Company Common Stock
ティッカー SQZ
国 United States
上場年 2020.0
セクター Health Care

SQZ Biotechnologies Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.08 18.0 19.0 18.51 706900.0 18.51
2021-02-12 19.2 17.9 18.71 18.56 1736200.0 18.56
2021-02-11 24.56 21.14 24.17 22.01 363200.0 22.01
2021-02-10 28.67 24.28 28.23 24.41 204300.0 24.41
2021-02-09 29.34 27.07 27.26 28.97 32000.0 28.97
2021-02-08 27.5 25.77 26.66 27.28 35300.0 27.28
2021-02-05 26.48 25.35 25.35 26.32 15400.0 26.32
2021-02-04 25.86 24.59 24.99 25.26 26100.0 25.26
2021-02-03 25.47 24.35 25.08 25.08 74000.0 25.08
2021-02-02 25.46 24.61 24.79 24.77 10400.0 24.77
2021-02-01 25.41 24.2 24.2 24.55 38100.0 24.55
2021-01-29 25.06 23.8 23.8 24.07 49700.0 24.07
2021-01-28 25.37 23.11 25.37 23.45 35300.0 23.45
2021-01-27 26.55 23.5 26.0 24.52 44900.0 24.52
2021-01-26 26.68 24.59 24.59 25.81 39800.0 25.81
2021-01-25 26.0 24.01 26.0 24.24 24600.0 24.24
2021-01-22 26.68 24.11 24.94 26.17 30500.0 26.17
2021-01-21 26.68 23.46 25.06 24.89 37700.0 24.89
2021-01-20 27.22 24.84 27.21 25.44 39300.0 25.44
2021-01-19 29.45 25.0 28.9 27.24 54500.0 27.24
2021-01-15 29.4 27.41 28.19 28.7 24200.0 28.7
2021-01-14 30.0 28.03 30.0 28.64 23900.0 28.64
2021-01-13 29.9 27.34 27.84 29.13 53800.0 29.13
2021-01-12 29.0 26.59 27.14 28.09 32400.0 28.09
2021-01-11 28.94 26.8 27.95 27.73 28200.0 27.73
2021-01-08 30.3 26.75 29.82 28.0 63100.0 28.0
2021-01-07 30.52 28.15 29.87 29.32 34600.0 29.32
2021-01-06 31.04 28.23 28.92 29.9 38800.0 29.9
2021-01-05 28.65 26.54 27.5 28.65 29600.0 28.65
2021-01-04 30.46 27.5 29.33 28.0 54400.0 28.0
2020-12-31 29.7 28.08 29.6 28.98 30000.0 28.98
2020-12-30 31.69 29.04 30.5 30.04 34200.0 30.04
2020-12-29 35.17 30.54 35.17 30.68 72300.0 30.68
2020-12-28 34.9 27.0 28.02 34.58 199200.0 34.58
2020-12-24 28.3 26.63 27.01 27.5 15400.0 27.5
2020-12-23 29.98 26.1 29.89 27.22 71500.0 27.22
2020-12-22 30.27 25.12 25.76 30.09 95300.0 30.09
2020-12-21 26.42 24.1 24.51 25.76 70900.0 25.76
2020-12-18 27.34 24.1 25.37 24.74 773400.0 24.74
2020-12-17 26.5 24.15 25.92 25.26 107600.0 25.26
2020-12-16 27.0 24.52 26.69 25.64 108200.0 25.64
2020-12-15 27.45 23.51 24.73 26.25 75800.0 26.25
2020-12-14 24.89 22.31 23.0 24.86 63800.0 24.86
2020-12-11 24.21 21.6 24.0 22.31 64700.0 22.31
2020-12-10 25.13 23.04 24.0 23.92 48800.0 23.92
2020-12-09 24.68 22.28 23.38 24.38 61200.0 24.38
2020-12-08 25.19 23.28 23.85 23.55 62100.0 23.55
2020-12-07 25.76 22.12 25.39 24.08 151500.0 24.08
2020-12-04 28.4 26.05 27.89 26.05 55700.0 26.05
2020-12-03 28.4 26.39 26.39 27.54 68600.0 27.54
2020-12-02 28.98 24.6 28.98 26.1 231400.0 26.1
2020-12-01 32.49 28.35 31.45 29.25 112600.0 29.25
2020-11-30 32.49 30.86 32.39 31.0 71200.0 31.0
2020-11-27 32.0 29.29 29.77 31.29 62500.0 31.29
2020-11-25 30.77 28.01 29.66 29.33 75400.0 29.33
2020-11-24 30.29 28.01 28.81 29.31 100600.0 29.31
2020-11-23 33.17 27.16 33.17 27.62 151700.0 27.62
2020-11-20 32.41 31.41 31.47 32.13 120900.0 32.13
2020-11-19 31.25 29.93 30.25 30.53 172100.0 30.53
2020-11-18 31.85 26.59 29.0 29.96 193700.0 29.96
2020-11-17 36.49 28.95 31.0 29.78 532400.0 29.78
2020-11-16 30.37 23.03 24.42 30.33 254600.0 30.33
2020-11-13 24.27 22.02 22.22 24.0 267800.0 24.0
2020-11-12 22.33 21.0 21.36 21.8 198600.0 21.8
2020-11-11 21.7 20.25 20.25 21.0 91300.0 21.0
2020-11-10 23.43 20.06 22.1 20.25 222500.0 20.25
2020-11-09 23.94 20.99 20.99 21.75 344800.0 21.75
2020-11-06 21.11 17.99 17.99 20.0 359700.0 20.0
2020-11-05 18.0 16.76 16.78 17.9 180000.0 17.9
2020-11-04 16.75 16.04 16.04 16.7 209100.0 16.7
2020-11-03 16.42 14.55 14.65 16.25 180000.0 16.25
2020-11-02 15.0 13.85 14.0 14.5 431400.0 14.5
2020-10-30 15.6 12.98 15.05 13.25 843300.0 13.25