Equillium, Inc. (EQ)
NASDAQ: EQ · Real-Time Price · USD
0.3100
-0.0305 (-8.96%)
At close: Jun 27, 2025, 4:00 PM
0.3168
+0.0068 (2.19%)
After-hours: Jun 27, 2025, 7:49 PM EDT

Equillium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.320.350.310.310.31-8.96%232,295
Jun 26, 20250.330.350.310.340.342.01%133,253
Jun 25, 20250.350.350.320.330.33-6.10%126,570
Jun 24, 20250.310.360.270.360.3622.59%597,684
Jun 23, 20250.310.320.290.290.29-11.29%467,810
Jun 20, 20250.320.340.310.330.331.36%126,733
Jun 18, 20250.320.340.320.320.32-2.27%208,620
Jun 17, 20250.330.340.310.330.33-2.97%364,189
Jun 16, 20250.350.360.330.340.34-1.99%314,589
Jun 13, 20250.360.360.330.350.35-10.22%1,140,259
Jun 12, 20250.410.430.370.390.390.13%14,194,439
Jun 11, 20250.350.390.350.390.3910.10%17,480,938
Jun 10, 20250.360.370.340.350.35-7.74%266,184
Jun 9, 20250.390.390.370.380.38-25,697
Jun 6, 20250.370.390.370.380.384.80%179,693
Jun 5, 20250.370.370.350.360.36-1.73%42,091
Jun 4, 20250.360.380.360.370.373.36%78,266
Jun 3, 20250.360.390.350.360.36-2.46%71,346
Jun 2, 20250.390.390.350.370.37-6.15%160,881
May 30, 20250.380.390.350.390.3912.68%84,360
May 29, 20250.390.390.350.350.35-7.85%150,355
May 28, 20250.400.400.370.380.38-6.10%27,816
May 27, 20250.400.400.390.400.40-1.48%48,642
May 23, 20250.390.410.390.410.412.53%37,144
May 22, 20250.390.440.380.400.402.83%21,445
May 21, 20250.390.410.380.390.39-0.05%14,282
May 20, 20250.380.410.380.390.390.34%15,835
May 19, 20250.380.410.380.380.382.67%71,658
May 16, 20250.390.390.370.370.37-4.10%48,593
May 15, 20250.420.420.370.390.394.47%90,220
May 14, 20250.380.380.370.370.37-2.30%40,663
May 13, 20250.380.400.380.380.38-0.49%108,684
May 12, 20250.410.410.380.380.38-1.66%50,798
May 9, 20250.400.400.370.390.39-2.13%47,020
May 8, 20250.390.400.370.400.402.54%38,250
May 7, 20250.370.400.370.390.395.85%51,671
May 6, 20250.400.430.340.370.37-8.15%227,240
May 5, 20250.400.440.390.400.40-4.71%31,603
May 2, 20250.410.440.390.420.422.44%112,382
May 1, 20250.430.450.400.410.41-2.40%48,783
Apr 30, 20250.440.440.410.420.42-4.54%72,261
Apr 29, 20250.450.450.430.440.44-3.91%49,138
Apr 28, 20250.440.470.420.460.464.51%142,627
Apr 25, 20250.440.460.430.440.44-6.76%66,992
Apr 24, 20250.410.470.410.470.47-2.08%264,214
Apr 23, 20250.440.490.440.480.480.02%81,690
Apr 22, 20250.460.480.430.480.485.43%78,523
Apr 21, 20250.450.470.430.460.46-3.66%44,819
Apr 17, 20250.480.490.440.470.478.02%74,707
Apr 16, 20250.440.480.400.440.44-5.53%72,231