Equillium, Inc. (EQ)
NASDAQ: EQ · Real-Time Price · USD
0.4700
-0.0100 (-2.08%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Equillium Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 0.41 | 0.47 | 0.41 | 0.47 | 0.47 | -2.08% | 264,214 |
Apr 23, 2025 | 0.44 | 0.49 | 0.44 | 0.48 | 0.48 | 0.02% | 81,690 |
Apr 22, 2025 | 0.46 | 0.48 | 0.43 | 0.48 | 0.48 | 5.43% | 78,523 |
Apr 21, 2025 | 0.45 | 0.47 | 0.43 | 0.46 | 0.46 | -3.66% | 44,819 |
Apr 17, 2025 | 0.48 | 0.49 | 0.44 | 0.47 | 0.47 | 8.02% | 74,707 |
Apr 16, 2025 | 0.44 | 0.48 | 0.40 | 0.44 | 0.44 | -5.53% | 72,231 |
Apr 15, 2025 | 0.43 | 0.49 | 0.43 | 0.46 | 0.46 | -4.79% | 43,985 |
Apr 14, 2025 | 0.51 | 0.51 | 0.44 | 0.49 | 0.49 | 1.52% | 66,871 |
Apr 11, 2025 | 0.45 | 0.49 | 0.42 | 0.48 | 0.48 | 5.04% | 44,925 |
Apr 10, 2025 | 0.46 | 0.46 | 0.42 | 0.46 | 0.46 | -2.98% | 72,432 |
Apr 9, 2025 | 0.45 | 0.47 | 0.43 | 0.47 | 0.47 | 1.48% | 130,447 |
Apr 8, 2025 | 0.49 | 0.53 | 0.45 | 0.46 | 0.46 | 2.65% | 31,729 |
Apr 7, 2025 | 0.42 | 0.49 | 0.41 | 0.45 | 0.45 | -4.55% | 125,409 |
Apr 4, 2025 | 0.46 | 0.53 | 0.43 | 0.47 | 0.47 | 0.79% | 171,276 |
Apr 3, 2025 | 0.49 | 0.55 | 0.46 | 0.47 | 0.47 | -4.48% | 45,263 |
Apr 2, 2025 | 0.51 | 0.51 | 0.44 | 0.49 | 0.49 | -2.54% | 134,786 |
Apr 1, 2025 | 0.40 | 0.55 | 0.40 | 0.50 | 0.50 | 28.42% | 274,210 |
Mar 31, 2025 | 0.41 | 0.41 | 0.36 | 0.39 | 0.39 | -3.23% | 133,591 |
Mar 28, 2025 | 0.45 | 0.46 | 0.37 | 0.41 | 0.41 | -16.93% | 457,544 |
Mar 27, 2025 | 0.50 | 0.60 | 0.41 | 0.49 | 0.49 | -35.62% | 1,340,429 |
Mar 26, 2025 | 0.79 | 0.81 | 0.72 | 0.76 | 0.76 | -4.77% | 101,386 |
Mar 25, 2025 | 0.82 | 0.83 | 0.77 | 0.80 | 0.80 | -2.91% | 29,967 |
Mar 24, 2025 | 0.76 | 0.82 | 0.76 | 0.82 | 0.82 | 6.07% | 65,576 |
Mar 21, 2025 | 0.81 | 0.81 | 0.75 | 0.77 | 0.77 | -3.38% | 29,786 |
Mar 20, 2025 | 0.81 | 0.82 | 0.79 | 0.80 | 0.80 | -1.21% | 24,434 |
Mar 19, 2025 | 0.80 | 0.84 | 0.78 | 0.81 | 0.81 | 3.67% | 36,290 |
Mar 18, 2025 | 0.79 | 0.80 | 0.77 | 0.78 | 0.78 | 1.44% | 28,411 |
Mar 17, 2025 | 0.73 | 0.79 | 0.73 | 0.77 | 0.77 | 2.00% | 15,060 |
Mar 14, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -3.22% | 111,904 |
Mar 13, 2025 | 0.75 | 0.79 | 0.75 | 0.78 | 0.78 | 4.00% | 44,114 |
Mar 12, 2025 | 0.70 | 0.79 | 0.70 | 0.75 | 0.75 | 1.64% | 22,007 |
Mar 11, 2025 | 0.74 | 0.76 | 0.68 | 0.74 | 0.74 | -1.61% | 41,735 |
Mar 10, 2025 | 0.80 | 0.80 | 0.73 | 0.75 | 0.75 | -5.78% | 63,115 |
Mar 7, 2025 | 0.78 | 0.87 | 0.75 | 0.80 | 0.80 | 0.76% | 61,219 |
Mar 6, 2025 | 0.72 | 0.79 | 0.69 | 0.79 | 0.79 | 9.72% | 76,136 |
Mar 5, 2025 | 0.69 | 0.75 | 0.69 | 0.72 | 0.72 | 1.41% | 43,173 |
Mar 4, 2025 | 0.74 | 0.75 | 0.66 | 0.71 | 0.71 | -1.39% | 107,850 |
Mar 3, 2025 | 0.76 | 0.79 | 0.71 | 0.72 | 0.72 | -5.75% | 108,960 |
Feb 28, 2025 | 0.80 | 0.80 | 0.74 | 0.76 | 0.76 | 0.07% | 45,355 |
Feb 27, 2025 | 0.77 | 0.81 | 0.73 | 0.76 | 0.76 | -0.21% | 44,863 |
Feb 26, 2025 | 0.76 | 0.80 | 0.74 | 0.77 | 0.77 | -2.63% | 84,634 |
Feb 25, 2025 | 0.79 | 0.80 | 0.72 | 0.79 | 0.79 | -1.82% | 175,436 |
Feb 24, 2025 | 0.86 | 0.86 | 0.78 | 0.80 | 0.80 | -9.06% | 136,234 |
Feb 21, 2025 | 0.90 | 0.90 | 0.86 | 0.88 | 0.88 | -1.12% | 39,719 |
Feb 20, 2025 | 0.90 | 0.90 | 0.85 | 0.89 | 0.89 | -1.10% | 122,775 |
Feb 19, 2025 | 0.90 | 0.95 | 0.87 | 0.90 | 0.90 | -1.22% | 74,594 |
Feb 18, 2025 | 0.90 | 0.96 | 0.87 | 0.91 | 0.91 | -3.05% | 216,628 |
Feb 14, 2025 | 0.92 | 0.98 | 0.86 | 0.94 | 0.94 | -0.03% | 183,522 |
Feb 13, 2025 | 0.90 | 0.94 | 0.84 | 0.94 | 0.94 | 7.06% | 221,955 |
Feb 12, 2025 | 0.84 | 0.93 | 0.83 | 0.88 | 0.88 | -1.24% | 195,123 |