Equillium, Inc. (EQ)
NASDAQ: EQ · Real-Time Price · USD
1.510
0.00 (0.00%)
Feb 4, 2026, 4:00 PM EST - Market closed
Equillium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1.53 | 1.55 | 1.47 | 1.51 | 1.51 | - | 523,259 |
| Feb 3, 2026 | 1.51 | 1.57 | 1.47 | 1.51 | 1.51 | - | 333,032 |
| Feb 2, 2026 | 1.40 | 1.56 | 1.40 | 1.51 | 1.51 | 6.34% | 1,112,171 |
| Jan 30, 2026 | 1.35 | 1.45 | 1.35 | 1.42 | 1.42 | 2.90% | 1,020,300 |
| Jan 29, 2026 | 1.36 | 1.44 | 1.30 | 1.38 | 1.38 | -1.43% | 546,483 |
| Jan 28, 2026 | 1.32 | 1.41 | 1.24 | 1.40 | 1.40 | 7.69% | 451,400 |
| Jan 27, 2026 | 1.22 | 1.33 | 1.17 | 1.30 | 1.30 | 6.56% | 379,630 |
| Jan 26, 2026 | 1.28 | 1.28 | 1.21 | 1.22 | 1.22 | -3.94% | 248,796 |
| Jan 23, 2026 | 1.22 | 1.32 | 1.18 | 1.27 | 1.27 | 7.63% | 599,663 |
| Jan 22, 2026 | 1.12 | 1.19 | 1.11 | 1.18 | 1.18 | 6.31% | 367,753 |
| Jan 21, 2026 | 1.14 | 1.18 | 1.10 | 1.11 | 1.11 | -3.48% | 165,500 |
| Jan 20, 2026 | 1.12 | 1.18 | 1.11 | 1.15 | 1.15 | - | 441,114 |
| Jan 16, 2026 | 1.07 | 1.19 | 1.06 | 1.15 | 1.15 | 8.49% | 531,607 |
| Jan 15, 2026 | 1.22 | 1.22 | 1.05 | 1.06 | 1.06 | -7.83% | 441,172 |
| Jan 14, 2026 | 1.10 | 1.18 | 1.10 | 1.15 | 1.15 | 4.55% | 317,220 |
| Jan 13, 2026 | 1.15 | 1.18 | 1.08 | 1.10 | 1.10 | -4.35% | 417,312 |
| Jan 12, 2026 | 1.20 | 1.24 | 1.12 | 1.15 | 1.15 | 0.88% | 646,876 |
| Jan 9, 2026 | 1.15 | 1.24 | 1.14 | 1.14 | 1.14 | 0.88% | 357,883 |
| Jan 8, 2026 | 1.29 | 1.31 | 1.12 | 1.13 | 1.13 | -13.74% | 850,877 |
| Jan 7, 2026 | 1.35 | 1.39 | 1.28 | 1.31 | 1.31 | 1.55% | 626,432 |
| Jan 6, 2026 | 1.59 | 1.59 | 1.28 | 1.29 | 1.29 | -17.83% | 915,501 |
| Jan 5, 2026 | 1.54 | 1.61 | 1.49 | 1.57 | 1.57 | 2.61% | 794,284 |
| Jan 2, 2026 | 1.57 | 1.58 | 1.43 | 1.53 | 1.53 | -1.29% | 743,698 |
| Dec 31, 2025 | 1.54 | 1.61 | 1.50 | 1.55 | 1.55 | - | 535,943 |
| Dec 30, 2025 | 1.47 | 1.63 | 1.43 | 1.55 | 1.55 | 5.44% | 2,027,893 |
| Dec 29, 2025 | 1.59 | 1.67 | 1.46 | 1.47 | 1.47 | -2.00% | 1,749,332 |
| Dec 26, 2025 | 1.70 | 1.70 | 1.46 | 1.50 | 1.50 | -6.83% | 1,033,297 |
| Dec 24, 2025 | 1.44 | 1.70 | 1.39 | 1.61 | 1.61 | 19.26% | 1,589,042 |
| Dec 23, 2025 | 1.45 | 1.64 | 1.33 | 1.35 | 1.35 | -3.57% | 1,942,238 |
| Dec 22, 2025 | 1.37 | 1.53 | 1.25 | 1.40 | 1.40 | 21.74% | 2,908,582 |
| Dec 19, 2025 | 1.08 | 1.20 | 1.07 | 1.15 | 1.15 | 6.48% | 744,512 |
| Dec 18, 2025 | 1.10 | 1.18 | 1.04 | 1.08 | 1.08 | -1.82% | 837,135 |
| Dec 17, 2025 | 1.19 | 1.26 | 1.10 | 1.10 | 1.10 | -9.09% | 411,890 |
| Dec 16, 2025 | 1.11 | 1.24 | 1.10 | 1.21 | 1.21 | -0.82% | 807,299 |
| Dec 15, 2025 | 1.34 | 1.35 | 1.17 | 1.22 | 1.22 | -4.69% | 481,766 |
| Dec 12, 2025 | 1.34 | 1.38 | 1.23 | 1.28 | 1.28 | -4.48% | 555,380 |
| Dec 11, 2025 | 1.09 | 1.44 | 1.04 | 1.34 | 1.34 | 25.23% | 1,219,385 |
| Dec 10, 2025 | 0.99 | 1.14 | 0.92 | 1.07 | 1.07 | 18.89% | 1,382,460 |
| Dec 9, 2025 | 0.86 | 0.96 | 0.86 | 0.90 | 0.90 | 2.93% | 453,832 |
| Dec 8, 2025 | 0.85 | 0.88 | 0.84 | 0.87 | 0.87 | 2.58% | 52,927 |
| Dec 5, 2025 | 0.86 | 0.90 | 0.84 | 0.85 | 0.85 | -2.30% | 154,360 |
| Dec 4, 2025 | 0.89 | 0.92 | 0.87 | 0.87 | 0.87 | 0.11% | 259,935 |
| 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% | 201,417 |
| Nov 28, 2025 | 0.99 | 1.00 | 0.89 | 0.90 | 0.90 | -11.53% | 392,763 |
| Nov 26, 2025 | 0.91 | 1.02 | 0.91 | 1.02 | 1.02 | 9.16% | 310,571 |
| Nov 25, 2025 | 0.96 | 1.00 | 0.93 | 0.93 | 0.93 | -1.29% | 254,432 |
| 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% | 317,482 |