Equillium, Inc. (LON:0A4D)
London · Delayed Price · Currency is GBP · Price in USD 1.455
+0.237 (19.46%)
At close: Oct 17, 2025
Equillium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.31 | 1.53 | 1.31 | 1.46 | 1.46 | 19.46% | 14,364 |
| Oct 16, 2025 | 1.26 | 1.26 | 1.19 | 1.22 | 1.22 | -0.98% | 7,991 |
| Oct 15, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -2.77% | 1,149 |
| Oct 14, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 500 |
| Oct 13, 2025 | 1.35 | 1.35 | 1.27 | 1.28 | 1.28 | -6.39% | 6,192 |
| Oct 10, 2025 | 1.47 | 1.47 | 1.36 | 1.36 | 1.36 | -5.74% | 3,595 |
| Oct 9, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | 0.70% | 905 |
| Oct 8, 2025 | 1.48 | 1.48 | 1.43 | 1.44 | 1.44 | -6.51% | 14,201 |
| Oct 7, 2025 | 1.56 | 1.58 | 1.49 | 1.54 | 1.54 | 6.60% | 7,400 |
| Oct 6, 2025 | 1.40 | 1.51 | 1.35 | 1.44 | 1.44 | 9.09% | 30,535 |
| Oct 3, 2025 | 1.41 | 1.55 | 1.32 | 1.32 | 1.32 | -11.11% | 32,855 |
| Oct 2, 2025 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | 0.68% | 1,077 |
| Oct 1, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 2.57% | 1,791 |
| Sep 30, 2025 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | -5.08% | 4,200 |
| Sep 29, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | 5.28% | 2,200 |
| Sep 26, 2025 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 1.48% | 650 |
| Sep 25, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -4.51% | 1,332 |
| Sep 24, 2025 | 1.49 | 1.52 | 1.47 | 1.49 | 1.49 | 0.88% | 1,383 |
| Sep 23, 2025 | 1.46 | 1.54 | 1.45 | 1.47 | 1.47 | 4.03% | 5,639 |
| Sep 22, 2025 | 1.43 | 1.44 | 1.35 | 1.42 | 1.42 | -4.07% | 16,281 |
| Sep 19, 2025 | 1.53 | 1.54 | 1.48 | 1.48 | 1.48 | -3.91% | 3,400 |
| Sep 18, 2025 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -5.54% | 600 |
| Sep 17, 2025 | 1.60 | 1.68 | 1.60 | 1.63 | 1.63 | -4.13% | 2,789 |
| Sep 16, 2025 | 1.75 | 1.75 | 1.68 | 1.70 | 1.70 | -5.83% | 3,986 |
| Sep 15, 2025 | 1.88 | 1.88 | 1.78 | 1.80 | 1.80 | -6.98% | 17,401 |
| Sep 12, 2025 | 1.98 | 2.00 | 1.94 | 1.94 | 1.94 | 2.93% | 4,470 |
| Sep 11, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.34% | 100 |
| Sep 10, 2025 | 1.89 | 1.95 | 1.89 | 1.93 | 1.93 | -1.33% | 29,770 |
| Sep 9, 2025 | 1.93 | 2.10 | 1.93 | 1.95 | 1.95 | 3.34% | 20,529 |
| Sep 8, 2025 | 1.99 | 2.21 | 1.89 | 1.89 | 1.89 | -6.02% | 10,239 |
| Sep 5, 2025 | 1.76 | 2.35 | 1.76 | 2.01 | 2.01 | 16.80% | 32,201 |
| Sep 4, 2025 | 1.89 | 1.89 | 1.69 | 1.72 | 1.72 | -5.23% | 4,383 |
| Sep 3, 2025 | 1.75 | 1.83 | 1.66 | 1.82 | 1.82 | 13.08% | 10,228 |
| Sep 2, 2025 | 1.73 | 1.73 | 1.59 | 1.61 | 1.61 | -2.13% | 1,814 |
| Aug 29, 2025 | 1.76 | 1.76 | 1.64 | 1.64 | 1.64 | -6.55% | 3,772 |
| Aug 28, 2025 | 1.79 | 1.94 | 1.75 | 1.76 | 1.76 | -0.34% | 16,849 |
| Aug 27, 2025 | 1.90 | 1.90 | 1.76 | 1.76 | 1.76 | -0.96% | 9,898 |
| Aug 26, 2025 | 1.93 | 2.21 | 1.77 | 1.78 | 1.78 | -3.89% | 13,656 |
| Aug 25, 2025 | 2.00 | 2.08 | 1.83 | 1.85 | 1.85 | -4.15% | 19,115 |
| Aug 22, 2025 | 1.48 | 2.26 | 1.48 | 1.93 | 1.93 | 39.35% | 120,782 |
| Aug 21, 2025 | 1.16 | 1.45 | 1.16 | 1.39 | 1.39 | 19.40% | 52,514 |
| Aug 20, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.53% | 13 |
| Aug 19, 2025 | 1.35 | 1.35 | 1.22 | 1.22 | 1.22 | -8.02% | 20,932 |
| Aug 18, 2025 | 1.17 | 1.45 | 1.15 | 1.32 | 1.32 | 10.54% | 145,718 |
| Aug 15, 2025 | 1.05 | 1.24 | 1.05 | 1.20 | 1.20 | 43.98% | 6,988 |
| Aug 14, 2025 | 0.92 | 0.93 | 0.83 | 0.83 | 0.83 | -12.85% | 1,449 |
| Aug 13, 2025 | 0.93 | 1.03 | 0.92 | 0.95 | 0.95 | 2.95% | 6,911 |
| Aug 12, 2025 | 0.94 | 1.10 | 0.87 | 0.93 | 0.93 | 5.50% | 45,284 |
| Aug 11, 2025 | 0.59 | 1.25 | 0.55 | 0.88 | 0.88 | 43.00% | 805,627 |
| Aug 7, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -7.09% | 203 |