Equillium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	0.99	1.04	0.78	0.94	-	1.40%	2,223,515
Aug 13, 2025	0.94	1.04	0.91	0.93	0.93	-0.44%	2,988,457
Aug 12, 2025	1.08	1.10	0.86	0.93	0.93	5.45%	13,266,351
Aug 11, 2025	1.09	1.25	0.83	0.89	0.89	78.88%	245,705,348
Aug 8, 2025	0.54	0.57	0.46	0.50	0.50	-10.45%	538,162
Aug 7, 2025	0.65	0.65	0.52	0.55	0.55	-13.25%	1,538,207
Aug 6, 2025	0.57	0.80	0.55	0.64	0.64	6.96%	5,911,371
Aug 5, 2025	0.57	0.60	0.53	0.60	0.60	5.81%	2,327,988
Aug 4, 2025	0.63	0.69	0.51	0.56	0.56	-20.66%	8,007,943
Aug 1, 2025	0.40	1.36	0.37	0.71	0.71	81.59%	144,394,517
Jul 31, 2025	0.37	0.40	0.37	0.39	0.39	1.66%	18,285
Jul 30, 2025	0.39	0.42	0.37	0.38	0.38	-3.61%	265,519
Jul 29, 2025	0.43	0.45	0.38	0.40	0.40	-10.46%	337,406
Jul 28, 2025	0.41	0.47	0.39	0.45	0.45	10.65%	505,333
Jul 25, 2025	0.40	0.41	0.38	0.40	0.40	9.73%	252,472
Jul 24, 2025	0.37	0.45	0.36	0.37	0.37	-10.92%	473,436
Jul 23, 2025	0.42	0.42	0.39	0.41	0.41	5.37%	333,484
Jul 22, 2025	0.41	0.43	0.37	0.39	0.39	-5.58%	310,003
Jul 21, 2025	0.40	0.42	0.37	0.41	0.41	-0.24%	243,713
Jul 18, 2025	0.42	0.46	0.41	0.42	0.42	-1.40%	287,027
Jul 17, 2025	0.41	0.43	0.40	0.42	0.42	1.47%	115,472
Jul 16, 2025	0.39	0.45	0.37	0.41	0.41	8.90%	290,210
Jul 15, 2025	0.34	0.41	0.34	0.38	0.38	3.93%	569,339
Jul 14, 2025	0.35	0.37	0.33	0.37	0.37	4.77%	69,833
Jul 11, 2025	0.34	0.37	0.33	0.35	0.35	0.49%	250,246
Jul 10, 2025	0.33	0.38	0.31	0.35	0.35	3.29%	683,727
Jul 9, 2025	0.31	0.48	0.29	0.34	0.34	8.04%	6,254,194
Jul 8, 2025	0.32	0.33	0.31	0.31	0.31	-2.19%	124,839
Jul 7, 2025	0.32	0.35	0.32	0.32	0.32	-0.62%	135,693
Jul 3, 2025	0.33	0.34	0.32	0.32	0.32	0.78%	40,195
Jul 2, 2025	0.32	0.34	0.31	0.32	0.32	1.11%	152,726
Jul 1, 2025	0.32	0.34	0.31	0.32	0.32	-0.06%	104,931
Jun 30, 2025	0.31	0.35	0.31	0.32	0.32	1.68%	214,709
Jun 27, 2025	0.32	0.35	0.31	0.31	0.31	-8.96%	232,295
Jun 26, 2025	0.33	0.35	0.31	0.34	0.34	2.01%	133,253
Jun 25, 2025	0.35	0.35	0.32	0.33	0.33	-6.10%	126,570
Jun 24, 2025	0.31	0.36	0.27	0.36	0.36	22.59%	597,684
Jun 23, 2025	0.31	0.32	0.29	0.29	0.29	-11.29%	467,810
Jun 20, 2025	0.32	0.34	0.31	0.33	0.33	1.36%	126,733
Jun 18, 2025	0.32	0.34	0.32	0.32	0.32	-2.27%	208,620
Jun 17, 2025	0.33	0.34	0.31	0.33	0.33	-2.97%	364,189
Jun 16, 2025	0.35	0.36	0.33	0.34	0.34	-1.99%	314,589
Jun 13, 2025	0.36	0.36	0.33	0.35	0.35	-10.22%	1,140,259
Jun 12, 2025	0.41	0.43	0.37	0.39	0.39	0.13%	14,194,439
Jun 11, 2025	0.35	0.39	0.35	0.39	0.39	10.10%	17,480,938
Jun 10, 2025	0.36	0.37	0.34	0.35	0.35	-7.74%	266,184
Jun 9, 2025	0.39	0.39	0.37	0.38	0.38	-	25,697
Jun 6, 2025	0.37	0.39	0.37	0.38	0.38	4.80%	179,693
Jun 5, 2025	0.37	0.37	0.35	0.36	0.36	-1.73%	42,091
Jun 4, 2025	0.36	0.38	0.36	0.37	0.37	3.36%	78,266