Equillium, Inc. (LON:0A4D)
London · Delayed Price · Currency is GBP · Price in USD 1.112
-0.013 (-1.15%)
At close: Dec 18, 2025
Equillium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -1.16% | 2,953 |
| Dec 16, 2025 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -8.09% | 1,810 |
| Dec 15, 2025 | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -5.26% | 946 |
| Dec 12, 2025 | 1.44 | 1.44 | 1.29 | 1.29 | 1.29 | 7.94% | 1,386 |
| Dec 11, 2025 | 1.12 | 1.21 | 1.08 | 1.20 | 1.20 | 11.25% | 1,950 |
| Dec 10, 2025 | 1.11 | 1.14 | 0.96 | 1.08 | 1.08 | 15.76% | 33,029 |
| Dec 9, 2025 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | 6.72% | 2,797 |
| Dec 8, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | 0.81% | 43 |
| Dec 5, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.22% | 150 |
| Dec 4, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 6.33% | 600 |
| Dec 3, 2025 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -1.07% | 4,106 |
| Dec 2, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -6.77% | 2,800 |
| Nov 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -7.11% | 150 |
| Nov 25, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 5.43% | 5,068 |
| Nov 24, 2025 | 1.06 | 1.06 | 0.92 | 0.92 | 0.92 | -6.22% | 11,357 |
| Nov 21, 2025 | 1.02 | 1.07 | 0.98 | 0.98 | 0.98 | -1.70% | 3,500 |
| Nov 20, 2025 | 1.01 | 1.14 | 1.00 | 1.00 | 1.00 | -8.44% | 32,675 |
| Nov 17, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 7.71% | 100 |
| Nov 14, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | 14.16% | 11,438 |
| Nov 13, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -10.61% | 378 |
| Nov 12, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 4.83% | 9,814 |
| Nov 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.92% | 400 |
| Nov 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -7.87% | 2,419 |
| Nov 7, 2025 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -16.28% | 6,107 |
| Nov 6, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -1.53% | 500 |
| Nov 5, 2025 | 1.41 | 1.41 | 1.31 | 1.31 | 1.31 | -11.01% | 3,610 |
| Nov 4, 2025 | 1.48 | 1.52 | 1.47 | 1.47 | 1.47 | -6.24% | 1,161 |
| Nov 3, 2025 | 1.49 | 1.57 | 1.49 | 1.57 | 1.57 | 10.18% | 1,129 |
| Oct 31, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.21% | 3,555 |
| Oct 30, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 4.23% | 1,131 |
| Oct 29, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 3.40% | 6 |
| Oct 23, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -5.36% | 700 |
| Oct 21, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -6.35% | 2,690 |
| Oct 20, 2025 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 2.75% | 9,075 |
| 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 |