Equillium, Inc. (EQ)
NASDAQ: EQ · Real-Time Price · USD
1.470
-0.020 (-1.34%)
At close: Oct 8, 2025, 4:00 PM EDT
1.520
+0.050 (3.40%)
After-hours: Oct 8, 2025, 7:18 PM EDT
Equillium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.49 | 1.49 | 1.41 | 1.45 | - | -2.68% | 189,538 |
| Oct 7, 2025 | 1.56 | 1.64 | 1.45 | 1.49 | 1.49 | -0.67% | 732,252 |
| Oct 6, 2025 | 1.38 | 1.51 | 1.33 | 1.50 | 1.50 | 12.78% | 1,396,677 |
| Oct 3, 2025 | 1.45 | 1.48 | 1.31 | 1.33 | 1.33 | -9.52% | 741,499 |
| Oct 2, 2025 | 1.48 | 1.54 | 1.46 | 1.47 | 1.47 | -0.68% | 1,048,598 |
| Oct 1, 2025 | 1.43 | 1.48 | 1.41 | 1.48 | 1.48 | 3.50% | 288,865 |
| Sep 30, 2025 | 1.42 | 1.46 | 1.40 | 1.43 | 1.43 | -2.05% | 454,405 |
| Sep 29, 2025 | 1.48 | 1.55 | 1.46 | 1.46 | 1.46 | -2.67% | 590,225 |
| Sep 26, 2025 | 1.40 | 1.52 | 1.40 | 1.50 | 1.50 | 7.14% | 743,375 |
| Sep 25, 2025 | 1.41 | 1.51 | 1.39 | 1.40 | 1.40 | -2.78% | 402,207 |
| Sep 24, 2025 | 1.41 | 1.53 | 1.41 | 1.44 | 1.44 | 2.13% | 569,861 |
| Sep 23, 2025 | 1.41 | 1.56 | 1.41 | 1.41 | 1.41 | -2.76% | 651,087 |
| Sep 22, 2025 | 1.43 | 1.50 | 1.34 | 1.45 | 1.45 | -0.68% | 1,259,322 |
| Sep 19, 2025 | 1.53 | 1.58 | 1.44 | 1.46 | 1.46 | -2.67% | 1,167,725 |
| Sep 18, 2025 | 1.53 | 1.60 | 1.49 | 1.50 | 1.50 | -1.96% | 898,280 |
| Sep 17, 2025 | 1.61 | 1.69 | 1.53 | 1.53 | 1.53 | -6.13% | 660,842 |
| Sep 16, 2025 | 1.74 | 1.77 | 1.59 | 1.63 | 1.63 | -4.68% | 952,195 |
| Sep 15, 2025 | 1.87 | 1.92 | 1.71 | 1.71 | 1.71 | -8.56% | 878,362 |
| Sep 12, 2025 | 1.96 | 2.02 | 1.86 | 1.87 | 1.87 | -6.03% | 691,407 |
| Sep 11, 2025 | 1.87 | 2.00 | 1.80 | 1.99 | 1.99 | 8.15% | 906,058 |
| Sep 10, 2025 | 1.83 | 1.99 | 1.78 | 1.84 | 1.84 | 0.55% | 909,467 |
| Sep 9, 2025 | 1.85 | 2.10 | 1.82 | 1.83 | 1.83 | -2.66% | 1,801,703 |
| Sep 8, 2025 | 1.91 | 2.28 | 1.84 | 1.88 | 1.88 | -1.57% | 2,271,459 |
| Sep 5, 2025 | 1.73 | 2.35 | 1.73 | 1.91 | 1.91 | 9.14% | 7,310,389 |
| Sep 4, 2025 | 1.87 | 1.89 | 1.68 | 1.75 | 1.75 | -6.42% | 1,300,179 |
| Sep 3, 2025 | 1.67 | 1.90 | 1.59 | 1.87 | 1.87 | 8.72% | 1,490,831 |
| Sep 2, 2025 | 1.67 | 1.73 | 1.56 | 1.72 | 1.72 | -1.15% | 811,566 |
| Aug 29, 2025 | 1.83 | 1.83 | 1.50 | 1.74 | 1.74 | -4.40% | 1,607,522 |
| Aug 28, 2025 | 1.89 | 1.96 | 1.73 | 1.82 | 1.82 | -4.71% | 1,424,414 |
| Aug 27, 2025 | 1.97 | 2.00 | 1.70 | 1.91 | 1.91 | -2.05% | 1,860,065 |
| Aug 26, 2025 | 1.90 | 2.23 | 1.76 | 1.95 | 1.95 | 2.63% | 2,484,087 |
| Aug 25, 2025 | 2.05 | 2.06 | 1.81 | 1.90 | 1.90 | - | 4,176,703 |
| Aug 22, 2025 | 1.52 | 2.26 | 1.51 | 1.90 | 1.90 | 21.79% | 14,088,705 |
| Aug 21, 2025 | 1.14 | 1.57 | 1.14 | 1.56 | 1.56 | 36.84% | 4,863,798 |
| Aug 20, 2025 | 1.13 | 1.22 | 1.11 | 1.14 | 1.14 | -5.00% | 894,684 |
| Aug 19, 2025 | 1.35 | 1.39 | 1.11 | 1.20 | 1.20 | -10.45% | 1,904,915 |
| Aug 18, 2025 | 1.13 | 1.47 | 1.07 | 1.34 | 1.34 | 17.54% | 5,276,258 |
| Aug 15, 2025 | 1.00 | 1.24 | 0.93 | 1.14 | 1.14 | 16.31% | 5,575,067 |
| Aug 14, 2025 | 0.99 | 1.04 | 0.78 | 0.98 | 0.98 | 5.39% | 2,714,518 |
| 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 |