NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Gain in the AI chipmaker's stock price helped lift the tech-heavy index to a record high on Monday

SQZ Biotechnologies Company (SQZB)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0498

+0.0288

(+136.90%)

As of 09:48AM EDT. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	0.0498	0.0498	0.0498	0.0498	0.0498	251
May 20, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	700
May 17, 2024	0.0210	0.0260	0.0210	0.0210	0.0210	3,400
May 16, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	4,900
May 15, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	1,100
May 14, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
May 13, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	300
May 10, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	500
May 09, 2024	0.0210	0.0250	0.0210	0.0250	0.0250	57,500
May 08, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	31,000
May 07, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	31,000
May 06, 2024	0.0210	0.0300	0.0210	0.0210	0.0210	16,600
May 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 01, 2024	0.0470	0.0500	0.0470	0.0500	0.0500	29,200
Apr 30, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	5,600
Apr 29, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	25,900
Apr 26, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
Apr 25, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
Apr 24, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
Apr 23, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	3,600
Apr 22, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	27,700
Apr 19, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	1,000
Apr 18, 2024	0.0500	0.0500	0.0470	0.0480	0.0480	44,800
Apr 17, 2024	0.0470	0.0500	0.0470	0.0500	0.0500	2,100
Apr 16, 2024	0.0500	0.0500	0.0470	0.0470	0.0470	35,600
Apr 15, 2024	0.0500	0.0500	0.0470	0.0500	0.0500	17,000
Apr 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,500
Apr 11, 2024	0.0470	0.0480	0.0470	0.0470	0.0470	20,300
Apr 10, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Apr 09, 2024	0.0470	0.0480	0.0470	0.0480	0.0480	1,300
Apr 08, 2024	0.0470	0.0500	0.0470	0.0500	0.0500	132,300
Apr 05, 2024	0.0480	0.0480	0.0470	0.0470	0.0470	36,500
Apr 04, 2024	0.0500	0.0500	0.0470	0.0470	0.0470	95,900
Apr 03, 2024	0.0470	0.0480	0.0470	0.0470	0.0470	47,200
Apr 02, 2024	0.0470	0.0500	0.0470	0.0470	0.0470	96,800
Apr 01, 2024	0.0480	0.0480	0.0470	0.0480	0.0480	43,700
Mar 28, 2024	0.0470	0.0480	0.0470	0.0480	0.0480	65,600
Mar 27, 2024	0.0470	0.0480	0.0470	0.0470	0.0470	26,000
Mar 26, 2024	0.0470	0.0480	0.0470	0.0470	0.0470	13,700
Mar 25, 2024	0.0470	0.0510	0.0470	0.0490	0.0490	59,000
Mar 22, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	27,200
Mar 21, 2024	0.0470	0.0500	0.0470	0.0470	0.0470	96,600
Mar 20, 2024	0.0470	0.0500	0.0470	0.0470	0.0470	62,900
Mar 19, 2024	0.0470	0.0500	0.0470	0.0480	0.0480	62,400
Mar 18, 2024	0.0460	0.0500	0.0430	0.0470	0.0470	382,900
Mar 15, 2024	0.0420	0.0500	0.0420	0.0470	0.0470	196,200
Mar 14, 2024	0.0420	0.0480	0.0420	0.0480	0.0480	9,300
Mar 13, 2024	0.0400	0.0570	0.0400	0.0460	0.0460	18,300
Mar 12, 2024	0.0430	0.0510	0.0430	0.0430	0.0430	88,600
Mar 11, 2024	0.0470	0.0500	0.0470	0.0500	0.0500	58,500
Mar 08, 2024	0.0450	0.0470	0.0450	0.0470	0.0470	13,400
Mar 07, 2024	0.0480	0.0540	0.0480	0.0530	0.0530	271,600
Mar 06, 2024	0.0520	0.0530	0.0480	0.0480	0.0480	79,100
Mar 05, 2024	0.0570	0.0570	0.0480	0.0480	0.0480	386,400
Mar 04, 2024	0.0520	0.0520	0.0430	0.0480	0.0480	810,400
Mar 01, 2024	0.0380	0.0600	0.0380	0.0450	0.0450	2,076,700
Feb 29, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	4,100
Feb 28, 2024	0.0380	0.0400	0.0370	0.0380	0.0380	63,900
Feb 27, 2024	0.0370	0.0410	0.0370	0.0410	0.0410	228,700
Feb 26, 2024	0.0360	0.0400	0.0360	0.0390	0.0390	2,734,800
Feb 23, 2024	0.0370	0.0380	0.0360	0.0360	0.0360	5,500
Feb 22, 2024	0.0380	0.0420	0.0360	0.0400	0.0400	592,900
Feb 21, 2024	0.0400	0.0430	0.0380	0.0420	0.0420	197,200
Feb 20, 2024	0.0390	0.0450	0.0390	0.0450	0.0450	50,500
Feb 16, 2024	0.0380	0.0440	0.0300	0.0380	0.0380	337,000
Feb 15, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	2,500
Feb 14, 2024	0.0440	0.0440	0.0380	0.0420	0.0420	161,400
Feb 13, 2024	0.0230	0.0440	0.0230	0.0440	0.0440	10,700
Feb 12, 2024	0.0360	0.0450	0.0360	0.0430	0.0430	314,400
Feb 09, 2024	0.0360	0.0450	0.0360	0.0360	0.0360	12,700
Feb 08, 2024	0.0400	0.0400	0.0360	0.0400	0.0400	6,000
Feb 07, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	1,300
Feb 06, 2024	0.0410	0.0450	0.0400	0.0400	0.0400	4,300
Feb 05, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	206,400
Feb 02, 2024	0.0360	0.0400	0.0360	0.0400	0.0400	3,700
Feb 01, 2024	0.0370	0.0450	0.0350	0.0410	0.0410	49,400
Jan 31, 2024	0.0310	0.0350	0.0310	0.0340	0.0340	120,000
Jan 30, 2024	0.0370	0.0370	0.0310	0.0360	0.0360	624,200
Jan 29, 2024	0.0400	0.0450	0.0350	0.0370	0.0370	164,000
Jan 26, 2024	0.0340	0.0370	0.0330	0.0350	0.0350	1,808,200
Jan 25, 2024	0.0400	0.0400	0.0330	0.0330	0.0330	62,100
Jan 24, 2024	0.0310	0.0400	0.0310	0.0360	0.0360	20,200
Jan 23, 2024	0.0300	0.0360	0.0300	0.0360	0.0360	92,400
Jan 22, 2024	0.0360	0.0400	0.0260	0.0330	0.0330	239,000
Jan 19, 2024	0.0500	0.0530	0.0360	0.0360	0.0360	33,600
Jan 18, 2024	0.0310	0.0450	0.0300	0.0450	0.0450	344,700
Jan 17, 2024	0.0230	0.0350	0.0230	0.0300	0.0300	71,900
Jan 16, 2024	0.0250	0.0280	0.0210	0.0230	0.0230	132,900
Jan 12, 2024	0.0220	0.0240	0.0210	0.0240	0.0240	43,000
Jan 11, 2024	0.0250	0.0250	0.0230	0.0230	0.0230	15,100
Jan 10, 2024	0.0200	0.0230	0.0200	0.0230	0.0230	11,100
Jan 09, 2024	0.0200	0.0230	0.0200	0.0220	0.0220	12,400
Jan 08, 2024	0.0230	0.0230	0.0170	0.0200	0.0200	2,400
Jan 05, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	5,300
Jan 04, 2024	0.0180	0.0260	0.0150	0.0210	0.0210	98,700
Jan 03, 2024	0.0200	0.0290	0.0180	0.0180	0.0180	127,500
Jan 02, 2024	0.0250	0.0250	0.0150	0.0210	0.0210	104,600
Dec 29, 2023	0.0160	0.0200	0.0160	0.0200	0.0200	436,100
Dec 28, 2023	0.0120	0.0200	0.0120	0.0150	0.0150	83,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,482.89+17.52(+0.08%)

S&P 5005,312.35+4.22(+0.08%)

DOW39,859.99+53.22(+0.13%)

CAD/USD0.7328-0.0013(-0.18%)

CRUDE OIL79.18-0.62(-0.78%)

Bitcoin CAD95,820.48+4,038.05(+4.40%)

NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

SQZ Biotechnologies Company (SQZB)

S&P/TSX
22,482.89
+17.52(+0.08%)

S&P 500
5,312.35
+4.22(+0.08%)

DOW
39,859.99
+53.22(+0.13%)

CAD/USD
0.7328
-0.0013(-0.18%)

CRUDE OIL
79.18
-0.62(-0.78%)

Bitcoin CAD
95,820.48
+4,038.05(+4.40%)