Equillium, Inc. (EQ)
NASDAQ: EQ · Real-Time Price · USD
1.610
0.00 (0.00%)
At close: Dec 24, 2025, 4:00 PM EST
1.650
+0.040 (2.48%)
Pre-market: Dec 26, 2025, 5:11 AM EST
Equillium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1.44 | 1.70 | 1.39 | 1.61 | 1.61 | 19.26% | 1,584,884 |
| Dec 23, 2025 | 1.45 | 1.64 | 1.33 | 1.35 | 1.35 | -3.57% | 1,939,713 |
| Dec 22, 2025 | 1.37 | 1.53 | 1.25 | 1.40 | 1.40 | 21.74% | 2,895,541 |
| Dec 19, 2025 | 1.08 | 1.20 | 1.07 | 1.15 | 1.15 | 6.48% | 744,287 |
| Dec 18, 2025 | 1.10 | 1.18 | 1.04 | 1.08 | 1.08 | -1.82% | 837,083 |
| Dec 17, 2025 | 1.19 | 1.26 | 1.10 | 1.10 | 1.10 | -9.09% | 411,237 |
| Dec 16, 2025 | 1.11 | 1.24 | 1.10 | 1.21 | 1.21 | -0.82% | 806,269 |
| Dec 15, 2025 | 1.34 | 1.35 | 1.17 | 1.22 | 1.22 | -4.69% | 468,504 |
| Dec 12, 2025 | 1.34 | 1.38 | 1.23 | 1.28 | 1.28 | -4.48% | 554,949 |
| Dec 11, 2025 | 1.09 | 1.44 | 1.04 | 1.34 | 1.34 | 25.23% | 1,184,935 |
| Dec 10, 2025 | 0.99 | 1.14 | 0.92 | 1.07 | 1.07 | 18.89% | 1,375,181 |
| Dec 9, 2025 | 0.86 | 0.96 | 0.86 | 0.90 | 0.90 | 2.93% | 431,539 |
| Dec 8, 2025 | 0.85 | 0.88 | 0.84 | 0.87 | 0.87 | 2.58% | 51,347 |
| Dec 5, 2025 | 0.86 | 0.90 | 0.84 | 0.85 | 0.85 | -2.30% | 153,785 |
| Dec 4, 2025 | 0.89 | 0.92 | 0.87 | 0.87 | 0.87 | 0.11% | 257,514 |
| Dec 3, 2025 | 0.85 | 0.89 | 0.81 | 0.87 | 0.87 | 1.42% | 686,454 |
| Dec 2, 2025 | 0.87 | 0.89 | 0.82 | 0.86 | 0.86 | -0.08% | 283,112 |
| Dec 1, 2025 | 0.89 | 0.92 | 0.86 | 0.86 | 0.86 | -4.70% | 201,393 |
| Nov 28, 2025 | 0.99 | 1.00 | 0.89 | 0.90 | 0.90 | -11.53% | 392,239 |
| Nov 26, 2025 | 0.91 | 1.02 | 0.91 | 1.02 | 1.02 | 9.16% | 310,531 |
| Nov 25, 2025 | 0.96 | 1.00 | 0.93 | 0.93 | 0.93 | -1.29% | 253,587 |
| Nov 24, 2025 | 0.99 | 1.11 | 0.90 | 0.95 | 0.95 | -1.40% | 677,097 |
| Nov 21, 2025 | 1.04 | 1.11 | 0.96 | 0.96 | 0.96 | -4.95% | 317,440 |
| Nov 20, 2025 | 1.03 | 1.18 | 0.95 | 1.01 | 1.01 | - | 937,699 |
| Nov 19, 2025 | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | 1.00% | 162,074 |
| Nov 18, 2025 | 1.03 | 1.05 | 0.98 | 1.00 | 1.00 | -4.76% | 139,211 |
| Nov 17, 2025 | 1.07 | 1.16 | 1.01 | 1.05 | 1.05 | 0.96% | 482,884 |
| Nov 14, 2025 | 0.84 | 1.06 | 0.76 | 1.04 | 1.04 | 23.81% | 1,352,251 |
| Nov 13, 2025 | 0.91 | 0.95 | 0.81 | 0.84 | 0.84 | -9.09% | 389,274 |
| Nov 12, 2025 | 0.98 | 1.00 | 0.92 | 0.92 | 0.92 | -4.84% | 310,371 |
| Nov 11, 2025 | 0.93 | 1.00 | 0.92 | 0.97 | 0.97 | 0.29% | 294,919 |
| Nov 10, 2025 | 1.14 | 1.19 | 0.93 | 0.97 | 0.97 | -11.98% | 688,010 |
| Nov 7, 2025 | 1.24 | 1.24 | 1.07 | 1.10 | 1.10 | -13.04% | 382,310 |
| Nov 6, 2025 | 1.25 | 1.32 | 1.23 | 1.27 | 1.27 | 0.40% | 449,226 |
| Nov 5, 2025 | 1.44 | 1.44 | 1.25 | 1.26 | 1.26 | -12.50% | 615,266 |
| Nov 4, 2025 | 1.51 | 1.56 | 1.44 | 1.44 | 1.44 | -7.10% | 481,333 |
| Nov 3, 2025 | 1.42 | 1.58 | 1.38 | 1.55 | 1.55 | 9.93% | 675,798 |
| Oct 31, 2025 | 1.44 | 1.46 | 1.38 | 1.41 | 1.41 | -0.70% | 190,116 |
| Oct 30, 2025 | 1.38 | 1.45 | 1.35 | 1.42 | 1.42 | 3.65% | 216,362 |
| Oct 29, 2025 | 1.35 | 1.40 | 1.32 | 1.37 | 1.37 | 1.48% | 183,447 |
| Oct 28, 2025 | 1.35 | 1.39 | 1.31 | 1.35 | 1.35 | -1.46% | 160,288 |
| Oct 27, 2025 | 1.41 | 1.45 | 1.32 | 1.37 | 1.37 | -2.84% | 160,547 |
| Oct 24, 2025 | 1.36 | 1.44 | 1.35 | 1.41 | 1.41 | 6.02% | 176,774 |
| Oct 23, 2025 | 1.29 | 1.39 | 1.29 | 1.33 | 1.33 | 3.10% | 76,072 |
| Oct 22, 2025 | 1.41 | 1.41 | 1.25 | 1.29 | 1.29 | -6.52% | 563,138 |
| Oct 21, 2025 | 1.48 | 1.48 | 1.36 | 1.38 | 1.38 | -5.48% | 349,752 |
| Oct 20, 2025 | 1.45 | 1.52 | 1.42 | 1.46 | 1.46 | - | 445,523 |
| Oct 17, 2025 | 1.21 | 1.55 | 1.19 | 1.46 | 1.46 | 18.70% | 2,794,871 |
| Oct 16, 2025 | 1.25 | 1.29 | 1.17 | 1.23 | 1.23 | -3.15% | 928,459 |
| Oct 15, 2025 | 1.24 | 1.29 | 1.22 | 1.27 | 1.27 | 2.42% | 600,930 |