Equillium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2025	0.77	0.89	0.77	0.89	0.89	15.45%	572,932
Feb 10, 2025	0.87	0.87	0.75	0.77	0.77	-10.10%	518,977
Feb 7, 2025	0.86	0.94	0.80	0.86	0.86	-9.31%	1,365,784
Feb 6, 2025	0.77	1.03	0.72	0.94	0.94	33.03%	39,355,341
Feb 5, 2025	0.68	0.71	0.66	0.71	0.71	7.40%	76,315
Feb 4, 2025	0.67	0.68	0.65	0.66	0.66	-0.60%	36,038
Feb 3, 2025	0.64	0.67	0.63	0.67	0.67	3.91%	54,986
Jan 31, 2025	0.67	0.70	0.63	0.64	0.64	-3.03%	26,625
Jan 30, 2025	0.65	0.67	0.65	0.66	0.66	-0.65%	25,213
Jan 29, 2025	0.67	0.70	0.65	0.66	0.66	-0.85%	75,887
Jan 28, 2025	0.69	0.70	0.66	0.67	0.67	-3.93%	24,205
Jan 27, 2025	0.69	0.71	0.66	0.70	0.70	1.85%	37,462
Jan 24, 2025	0.67	0.77	0.65	0.68	0.68	2.84%	532,547
Jan 23, 2025	0.65	0.77	0.62	0.67	0.67	5.67%	848,789
Jan 22, 2025	0.62	0.64	0.61	0.63	0.63	-1.56%	110,445
Jan 21, 2025	0.65	0.69	0.49	0.64	0.64	-0.59%	161,834
Jan 17, 2025	0.70	0.70	0.62	0.64	0.64	-8.00%	120,799
Jan 16, 2025	0.71	0.72	0.66	0.70	0.70	-0.01%	43,858
Jan 15, 2025	0.69	0.71	0.67	0.70	0.70	1.63%	49,598
Jan 14, 2025	0.70	0.72	0.67	0.69	0.69	-0.91%	34,338
Jan 13, 2025	0.71	0.73	0.67	0.70	0.70	-0.79%	108,489
Jan 10, 2025	0.69	0.71	0.66	0.70	0.70	-2.21%	105,217
Jan 8, 2025	0.75	0.85	0.64	0.72	0.72	-7.48%	578,213
Jan 7, 2025	0.75	0.80	0.75	0.77	0.77	0.99%	112,213
Jan 6, 2025	0.78	0.78	0.71	0.77	0.77	-1.20%	112,438
Jan 3, 2025	0.77	0.80	0.75	0.78	0.78	0.94%	158,659
Jan 2, 2025	0.74	0.78	0.68	0.77	0.77	2.75%	130,651
Dec 31, 2024	0.78	0.80	0.71	0.75	0.75	1.11%	87,637
Dec 30, 2024	0.68	0.77	0.68	0.74	0.74	6.63%	159,732
Dec 27, 2024	0.65	0.73	0.64	0.69	0.69	9.98%	129,205
Dec 26, 2024	0.63	0.66	0.62	0.63	0.63	-2.29%	137,320
Dec 24, 2024	0.60	0.65	0.60	0.65	0.65	7.99%	108,653
Dec 23, 2024	0.60	0.61	0.58	0.60	0.60	-1.64%	147,868
Dec 20, 2024	0.58	0.61	0.58	0.61	0.61	1.33%	110,873
Dec 19, 2024	0.63	0.67	0.56	0.60	0.60	-4.00%	242,142
Dec 18, 2024	0.66	0.66	0.62	0.63	0.63	-5.30%	151,727
Dec 17, 2024	0.64	0.68	0.64	0.66	0.66	3.13%	98,697
Dec 16, 2024	0.69	0.72	0.63	0.64	0.64	-9.21%	208,837
Dec 13, 2024	0.69	0.74	0.69	0.70	0.70	0.46%	86,274
Dec 12, 2024	0.70	0.73	0.70	0.70	0.70	-0.16%	32,559
Dec 11, 2024	0.70	0.73	0.69	0.70	0.70	0.23%	126,760
Dec 10, 2024	0.71	0.73	0.69	0.70	0.70	-3.80%	127,057
Dec 9, 2024	0.71	0.73	0.70	0.73	0.73	-0.64%	77,843
Dec 6, 2024	0.67	0.75	0.66	0.73	0.73	7.88%	315,389
Dec 5, 2024	0.72	0.72	0.66	0.68	0.68	-5.42%	174,280
Dec 4, 2024	0.75	0.75	0.71	0.72	0.72	-0.37%	105,000
Dec 3, 2024	0.73	0.75	0.71	0.72	0.72	1.62%	96,414
Dec 2, 2024	0.75	0.77	0.70	0.71	0.71	-5.31%	81,751
Nov 29, 2024	0.77	0.78	0.75	0.75	0.75	-2.60%	18,058
Nov 27, 2024	0.78	0.83	0.74	0.77	0.77	-1.27%	47,333
Nov 26, 2024	0.76	0.78	0.74	0.78	0.78	5.39%	85,871
Nov 25, 2024	0.74	0.79	0.73	0.74	0.74	4.08%	112,656
Nov 22, 2024	0.70	0.74	0.70	0.71	0.71	-1.25%	53,877
Nov 21, 2024	0.69	0.73	0.68	0.72	0.72	0.26%	124,290
Nov 20, 2024	0.70	0.72	0.69	0.72	0.72	2.59%	35,888
Nov 19, 2024	0.70	0.72	0.68	0.70	0.70	2.79%	87,433
Nov 18, 2024	0.72	0.77	0.68	0.68	0.68	-4.03%	74,186
Nov 15, 2024	0.66	0.74	0.66	0.71	0.71	3.71%	127,342
Nov 14, 2024	0.76	0.80	0.67	0.68	0.68	-12.33%	363,973
Nov 13, 2024	0.85	0.89	0.78	0.78	0.78	-8.18%	104,150
Nov 12, 2024	0.77	0.88	0.75	0.85	0.85	13.24%	378,408
Nov 11, 2024	0.77	0.79	0.75	0.75	0.75	-1.57%	87,801
Nov 8, 2024	0.78	0.80	0.75	0.76	0.76	-0.39%	67,327
Nov 7, 2024	0.79	0.80	0.75	0.77	0.77	1.88%	100,602
Nov 6, 2024	0.75	0.77	0.72	0.75	0.75	0.90%	130,475
Nov 5, 2024	0.72	0.76	0.70	0.74	0.74	-0.72%	333,983
Nov 4, 2024	0.81	0.83	0.68	0.75	0.75	-9.63%	641,110
Nov 1, 2024	0.86	0.88	0.75	0.83	0.83	-3.60%	311,316
Oct 31, 2024	1.11	1.11	0.82	0.86	0.86	-37.61%	1,719,252
Oct 30, 2024	1.38	1.50	1.37	1.38	1.38	0.36%	273,018
Oct 29, 2024	1.35	1.42	1.30	1.38	1.38	1.10%	237,295
Oct 28, 2024	1.24	1.43	1.20	1.36	1.36	15.25%	511,838
Oct 25, 2024	1.24	1.25	1.15	1.18	1.18	-3.28%	171,788
Oct 24, 2024	1.04	1.26	1.03	1.22	1.22	17.31%	327,871
Oct 23, 2024	1.08	1.10	1.04	1.04	1.04	-5.45%	62,737
Oct 22, 2024	1.11	1.13	1.05	1.10	1.10	-1.79%	140,152
Oct 21, 2024	1.14	1.15	1.03	1.12	1.12	-0.88%	132,365
Oct 18, 2024	1.08	1.14	1.03	1.13	1.13	4.63%	131,085
Oct 17, 2024	1.15	1.16	1.03	1.08	1.08	-1.82%	232,693
Oct 16, 2024	0.92	1.12	0.87	1.10	1.10	26.29%	532,507
Oct 15, 2024	0.85	0.92	0.81	0.87	0.87	0.05%	110,549
Oct 14, 2024	0.93	0.93	0.85	0.87	0.87	-5.37%	50,237
Oct 11, 2024	0.93	0.95	0.88	0.92	0.92	2.11%	25,421
Oct 10, 2024	0.92	0.96	0.89	0.90	0.90	0.11%	59,622
Oct 9, 2024	0.95	0.97	0.87	0.90	0.90	-5.27%	122,479
Oct 8, 2024	0.98	0.98	0.90	0.95	0.95	1.72%	70,114
Oct 7, 2024	0.88	0.98	0.84	0.93	0.93	8.00%	139,944
Oct 4, 2024	0.85	0.89	0.85	0.86	0.86	2.89%	72,356
Oct 3, 2024	0.85	0.86	0.84	0.84	0.84	-0.30%	27,685
Oct 2, 2024	0.84	0.87	0.84	0.84	0.84	0.95%	43,989
Oct 1, 2024	0.82	0.84	0.81	0.84	0.84	0.37%	110,006
Sep 30, 2024	0.82	0.83	0.81	0.83	0.83	-0.02%	34,719
Sep 27, 2024	0.82	0.83	0.79	0.83	0.83	5.34%	55,217