Equillium, Inc. (EQ)
NASDAQ: EQ · Real-Time Price · USD
1.880
-0.040 (-2.08%)
Apr 8, 2026, 2:17 PM EDT - Market open
Equillium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.98 | 2.01 | 1.92 | 1.94 | - | 1.04% | 112,586 |
| Apr 7, 2026 | 1.97 | 2.07 | 1.87 | 1.92 | 1.92 | -4.48% | 477,277 |
| Apr 6, 2026 | 1.97 | 2.10 | 1.97 | 2.01 | 2.01 | 2.03% | 241,124 |
| Apr 2, 2026 | 1.99 | 2.03 | 1.95 | 1.97 | 1.97 | -3.43% | 135,427 |
| Apr 1, 2026 | 1.99 | 2.15 | 1.99 | 2.04 | 2.04 | 2.00% | 359,177 |
| Mar 31, 2026 | 1.76 | 2.08 | 1.76 | 2.00 | 2.00 | 14.29% | 344,372 |
| Mar 30, 2026 | 1.88 | 1.88 | 1.60 | 1.75 | 1.75 | -6.91% | 753,760 |
| Mar 27, 2026 | 2.07 | 2.11 | 1.83 | 1.88 | 1.88 | -8.74% | 289,621 |
| Mar 26, 2026 | 1.99 | 2.14 | 1.99 | 2.06 | 2.06 | - | 349,196 |
| Mar 25, 2026 | 1.95 | 2.06 | 1.90 | 2.06 | 2.06 | 5.64% | 174,698 |
| Mar 24, 2026 | 2.01 | 2.07 | 1.94 | 1.95 | 1.95 | -3.47% | 647,805 |
| Mar 23, 2026 | 2.13 | 2.17 | 2.00 | 2.02 | 2.02 | -5.16% | 433,823 |
| Mar 20, 2026 | 2.16 | 2.29 | 2.01 | 2.13 | 2.13 | -0.47% | 614,584 |
| Mar 19, 2026 | 2.07 | 2.23 | 2.07 | 2.14 | 2.14 | 0.47% | 251,112 |
| Mar 18, 2026 | 2.15 | 2.24 | 2.06 | 2.13 | 2.13 | -0.93% | 402,807 |
| Mar 17, 2026 | 2.30 | 2.30 | 2.12 | 2.15 | 2.15 | -7.33% | 448,890 |
| Mar 16, 2026 | 2.56 | 2.70 | 2.12 | 2.32 | 2.32 | -6.07% | 989,913 |
| Mar 13, 2026 | 2.40 | 2.63 | 2.27 | 2.47 | 2.47 | 19.32% | 4,690,726 |
| Mar 12, 2026 | 1.96 | 2.22 | 1.87 | 2.07 | 2.07 | 4.02% | 473,608 |
| Mar 11, 2026 | 1.98 | 2.02 | 1.93 | 1.99 | 1.99 | 1.02% | 230,064 |
| Mar 10, 2026 | 2.01 | 2.08 | 1.87 | 1.97 | 1.97 | -2.48% | 402,019 |
| Mar 9, 2026 | 1.71 | 2.04 | 1.66 | 2.02 | 2.02 | 14.12% | 919,736 |
| Mar 6, 2026 | 1.73 | 1.85 | 1.73 | 1.77 | 1.77 | 0.57% | 232,898 |
| Mar 5, 2026 | 1.75 | 1.82 | 1.67 | 1.76 | 1.76 | 0.57% | 166,333 |
| Mar 4, 2026 | 1.81 | 1.83 | 1.74 | 1.75 | 1.75 | -1.13% | 86,822 |
| Mar 3, 2026 | 1.84 | 1.88 | 1.72 | 1.77 | 1.77 | -7.81% | 274,243 |
| Mar 2, 2026 | 1.78 | 1.94 | 1.71 | 1.92 | 1.92 | 5.49% | 270,072 |
| Feb 27, 2026 | 1.69 | 1.84 | 1.68 | 1.82 | 1.82 | 4.90% | 273,284 |
| Feb 26, 2026 | 1.83 | 1.87 | 1.62 | 1.74 | 1.74 | -5.19% | 464,877 |
| Feb 25, 2026 | 1.94 | 1.94 | 1.82 | 1.83 | 1.83 | -4.69% | 287,675 |
| Feb 24, 2026 | 1.85 | 1.97 | 1.83 | 1.92 | 1.92 | 3.78% | 266,417 |
| Feb 23, 2026 | 1.70 | 1.85 | 1.69 | 1.85 | 1.85 | 6.32% | 249,843 |
| Feb 20, 2026 | 1.83 | 1.83 | 1.71 | 1.74 | 1.74 | -4.40% | 221,273 |
| Feb 19, 2026 | 1.70 | 1.87 | 1.61 | 1.82 | 1.82 | 7.06% | 685,923 |
| Feb 18, 2026 | 1.58 | 1.71 | 1.54 | 1.70 | 1.70 | 6.92% | 421,729 |
| Feb 17, 2026 | 1.58 | 1.64 | 1.55 | 1.59 | 1.59 | 1.27% | 220,210 |
| Feb 13, 2026 | 1.61 | 1.65 | 1.53 | 1.57 | 1.57 | -1.88% | 266,595 |
| Feb 12, 2026 | 1.55 | 1.69 | 1.55 | 1.60 | 1.60 | 3.23% | 654,851 |
| Feb 11, 2026 | 1.53 | 1.58 | 1.49 | 1.55 | 1.55 | 1.97% | 444,783 |
| Feb 10, 2026 | 1.51 | 1.59 | 1.49 | 1.52 | 1.52 | 1.33% | 409,611 |
| Feb 9, 2026 | 1.55 | 1.61 | 1.49 | 1.50 | 1.50 | -1.32% | 413,920 |
| Feb 6, 2026 | 1.49 | 1.61 | 1.49 | 1.52 | 1.52 | 2.70% | 742,703 |
| Feb 5, 2026 | 1.47 | 1.50 | 1.41 | 1.48 | 1.48 | -1.99% | 565,693 |
| Feb 4, 2026 | 1.53 | 1.55 | 1.47 | 1.51 | 1.51 | - | 523,285 |
| Feb 3, 2026 | 1.51 | 1.57 | 1.47 | 1.51 | 1.51 | - | 333,422 |
| Feb 2, 2026 | 1.40 | 1.56 | 1.40 | 1.51 | 1.51 | 6.34% | 1,112,186 |
| Jan 30, 2026 | 1.35 | 1.45 | 1.35 | 1.42 | 1.42 | 2.90% | 1,022,822 |
| Jan 29, 2026 | 1.36 | 1.44 | 1.30 | 1.38 | 1.38 | -1.43% | 546,498 |
| Jan 28, 2026 | 1.32 | 1.41 | 1.24 | 1.40 | 1.40 | 7.69% | 453,028 |
| Jan 27, 2026 | 1.22 | 1.33 | 1.17 | 1.30 | 1.30 | 6.56% | 380,575 |