Equillium, Inc. (EQ)
NASDAQ: EQ · Real-Time Price · USD
1.855
-0.065 (-3.39%)
Feb 25, 2026, 2:36 PM EST - Market open
Equillium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 1.28 | 1.28 | 1.21 | 1.22 | 1.22 | -3.94% | 249,366 |
| Jan 23, 2026 | 1.22 | 1.32 | 1.18 | 1.27 | 1.27 | 7.63% | 599,814 |
| Jan 22, 2026 | 1.12 | 1.19 | 1.11 | 1.18 | 1.18 | 6.31% | 427,655 |
| Jan 21, 2026 | 1.14 | 1.18 | 1.10 | 1.11 | 1.11 | -3.48% | 165,506 |
| Jan 20, 2026 | 1.12 | 1.18 | 1.11 | 1.15 | 1.15 | - | 441,185 |
| Jan 16, 2026 | 1.07 | 1.19 | 1.06 | 1.15 | 1.15 | 8.49% | 531,612 |
| Jan 15, 2026 | 1.22 | 1.22 | 1.05 | 1.06 | 1.06 | -7.83% | 441,664 |
| Jan 14, 2026 | 1.10 | 1.18 | 1.10 | 1.15 | 1.15 | 4.55% | 317,220 |
| Jan 13, 2026 | 1.15 | 1.18 | 1.08 | 1.10 | 1.10 | -4.35% | 417,312 |
| Jan 12, 2026 | 1.20 | 1.24 | 1.12 | 1.15 | 1.15 | 0.88% | 646,876 |
| Jan 9, 2026 | 1.15 | 1.24 | 1.14 | 1.14 | 1.14 | 0.88% | 357,883 |
| Jan 8, 2026 | 1.29 | 1.31 | 1.12 | 1.13 | 1.13 | -13.74% | 850,877 |
| Jan 7, 2026 | 1.35 | 1.39 | 1.28 | 1.31 | 1.31 | 1.55% | 626,432 |
| Jan 6, 2026 | 1.59 | 1.59 | 1.28 | 1.29 | 1.29 | -17.83% | 915,501 |
| Jan 5, 2026 | 1.54 | 1.61 | 1.49 | 1.57 | 1.57 | 2.61% | 794,284 |
| Jan 2, 2026 | 1.57 | 1.58 | 1.43 | 1.53 | 1.53 | -1.29% | 743,698 |
| Dec 31, 2025 | 1.54 | 1.61 | 1.50 | 1.55 | 1.55 | - | 535,943 |
| Dec 30, 2025 | 1.47 | 1.63 | 1.43 | 1.55 | 1.55 | 5.44% | 2,027,893 |
| Dec 29, 2025 | 1.59 | 1.67 | 1.46 | 1.47 | 1.47 | -2.00% | 1,749,332 |
| Dec 26, 2025 | 1.70 | 1.70 | 1.46 | 1.50 | 1.50 | -6.83% | 1,033,297 |
| Dec 24, 2025 | 1.44 | 1.70 | 1.39 | 1.61 | 1.61 | 19.26% | 1,589,042 |
| Dec 23, 2025 | 1.45 | 1.64 | 1.33 | 1.35 | 1.35 | -3.57% | 1,942,238 |
| Dec 22, 2025 | 1.37 | 1.53 | 1.25 | 1.40 | 1.40 | 21.74% | 2,908,582 |
| Dec 19, 2025 | 1.08 | 1.20 | 1.07 | 1.15 | 1.15 | 6.48% | 744,512 |
| Dec 18, 2025 | 1.10 | 1.18 | 1.04 | 1.08 | 1.08 | -1.82% | 837,135 |
| Dec 17, 2025 | 1.19 | 1.26 | 1.10 | 1.10 | 1.10 | -9.09% | 411,890 |
| Dec 16, 2025 | 1.11 | 1.24 | 1.10 | 1.21 | 1.21 | -0.82% | 807,299 |
| Dec 15, 2025 | 1.34 | 1.35 | 1.17 | 1.22 | 1.22 | -4.69% | 481,766 |
| Dec 12, 2025 | 1.34 | 1.38 | 1.23 | 1.28 | 1.28 | -4.48% | 555,380 |
| Dec 11, 2025 | 1.09 | 1.44 | 1.04 | 1.34 | 1.34 | 25.23% | 1,219,385 |