Equillium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	0.84	0.84	0.79	0.79	0.79	-2.47%	55,030
Sep 25, 2024	0.80	0.84	0.80	0.81	0.81	-1.23%	12,306
Sep 24, 2024	0.79	0.84	0.79	0.82	0.82	2.65%	58,955
Sep 23, 2024	0.83	0.88	0.74	0.80	0.80	-6.01%	204,328
Sep 20, 2024	0.89	0.94	0.82	0.85	0.85	-2.30%	107,550
Sep 19, 2024	0.87	0.88	0.85	0.87	0.87	2.35%	70,077
Sep 18, 2024	0.89	0.89	0.85	0.85	0.85	-0.58%	76,014
Sep 17, 2024	0.89	0.89	0.85	0.86	0.86	-0.58%	78,885
Sep 16, 2024	0.90	0.90	0.83	0.86	0.86	-1.15%	135,560
Sep 13, 2024	0.90	0.94	0.85	0.87	0.87	-	73,169
Sep 12, 2024	0.86	0.89	0.86	0.87	0.87	1.22%	43,751
Sep 11, 2024	0.85	0.88	0.85	0.86	0.86	-2.60%	169,400
Sep 10, 2024	0.88	0.96	0.85	0.88	0.88	-1.34%	159,335
Sep 9, 2024	0.94	0.94	0.85	0.89	0.89	-3.41%	184,619
Sep 6, 2024	1.00	1.03	0.89	0.93	0.93	-5.51%	315,476
Sep 5, 2024	0.99	1.03	0.97	0.98	0.98	0.52%	43,807
Sep 4, 2024	0.94	1.05	0.92	0.97	0.97	0.40%	72,769
Sep 3, 2024	1.08	1.08	0.94	0.97	0.97	-9.25%	142,076
Aug 30, 2024	1.10	1.12	1.04	1.07	1.07	-0.93%	120,214
Aug 29, 2024	1.01	1.31	1.01	1.08	1.08	5.88%	831,312
Aug 28, 2024	1.05	1.09	1.01	1.02	1.02	-1.92%	68,862
Aug 27, 2024	1.16	1.17	1.00	1.04	1.04	-7.56%	246,376
Aug 26, 2024	1.08	1.19	1.07	1.13	1.13	3.21%	308,030
Aug 23, 2024	0.97	1.09	0.96	1.09	1.09	15.96%	314,419
Aug 22, 2024	0.83	0.96	0.83	0.94	0.94	14.26%	310,863
Aug 21, 2024	0.84	0.87	0.82	0.82	0.82	-0.45%	100,780
Aug 20, 2024	0.79	0.84	0.78	0.83	0.83	5.94%	125,708
Aug 19, 2024	0.79	0.80	0.78	0.78	0.78	-0.64%	56,097
Aug 16, 2024	0.79	0.81	0.78	0.79	0.79	-3.06%	69,257
Aug 15, 2024	0.79	0.84	0.78	0.81	0.81	1.36%	143,277
Aug 14, 2024	0.75	0.80	0.71	0.80	0.80	9.46%	68,597
Aug 13, 2024	0.72	0.75	0.71	0.73	0.73	1.38%	104,838
Aug 12, 2024	0.70	0.75	0.69	0.72	0.72	2.86%	51,718
Aug 9, 2024	0.76	0.76	0.70	0.70	0.70	-1.55%	39,965
Aug 8, 2024	0.71	0.76	0.70	0.71	0.71	-3.13%	62,962
Aug 7, 2024	0.76	0.80	0.70	0.73	0.73	0.56%	82,549
Aug 6, 2024	0.69	0.76	0.60	0.73	0.73	14.85%	780,547
Aug 5, 2024	0.66	0.69	0.63	0.64	0.64	-8.06%	117,420
Aug 2, 2024	0.72	0.73	0.67	0.69	0.69	-5.34%	83,181
Aug 1, 2024	0.75	0.76	0.70	0.73	0.73	-2.28%	56,470
Jul 31, 2024	0.72	0.80	0.72	0.75	0.75	2.22%	95,538
Jul 30, 2024	0.76	0.79	0.71	0.73	0.73	-7.27%	92,399
Jul 29, 2024	0.81	0.81	0.76	0.79	0.79	-3.60%	52,547
Jul 26, 2024	0.78	0.82	0.77	0.82	0.82	2.21%	47,615
Jul 25, 2024	0.89	0.89	0.76	0.80	0.80	-9.34%	157,134
Jul 24, 2024	0.89	0.89	0.84	0.88	0.88	0.96%	44,682
Jul 23, 2024	0.88	0.89	0.80	0.87	0.87	1.22%	91,017
Jul 22, 2024	0.89	0.89	0.85	0.86	0.86	-0.75%	33,239
Jul 19, 2024	0.90	0.90	0.84	0.87	0.87	-4.40%	76,020
Jul 18, 2024	0.94	0.94	0.89	0.91	0.91	-2.02%	83,317
Jul 17, 2024	0.92	0.95	0.88	0.93	0.93	2.10%	160,500
Jul 16, 2024	0.86	0.95	0.83	0.91	0.91	2.21%	182,353
Jul 15, 2024	0.84	0.89	0.82	0.89	0.89	5.66%	155,751
Jul 12, 2024	0.75	0.84	0.74	0.84	0.84	10.68%	157,537
Jul 11, 2024	0.73	0.78	0.71	0.76	0.76	3.98%	73,135
Jul 10, 2024	0.70	0.75	0.70	0.73	0.73	3.11%	97,101
Jul 9, 2024	0.70	0.72	0.69	0.71	0.71	-0.03%	92,569
Jul 8, 2024	0.67	0.74	0.66	0.71	0.71	4.43%	121,829
Jul 5, 2024	0.67	0.71	0.67	0.68	0.68	2.70%	114,634