Equillium, Inc. (EQ)
NASDAQ: EQ · Real-Time Price · USD
1.550
+0.140 (9.93%)
Nov 3, 2025, 4:00 PM EST - Market closed
Equillium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 1.25 | 1.29 | 1.21 | 1.24 | 1.24 | -3.13% | 468,889 |
| Oct 13, 2025 | 1.35 | 1.41 | 1.22 | 1.28 | 1.28 | -4.48% | 630,093 |
| Oct 10, 2025 | 1.44 | 1.44 | 1.33 | 1.34 | 1.34 | -6.94% | 361,035 |
| Oct 9, 2025 | 1.48 | 1.49 | 1.42 | 1.44 | 1.44 | -2.04% | 328,641 |
| Oct 8, 2025 | 1.49 | 1.49 | 1.41 | 1.47 | 1.47 | -1.34% | 379,566 |
| 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 |