Equillium, Inc. (EQ)
NASDAQ: EQ · Real-Time Price · USD
0.3800
+0.0174 (4.80%)
At close: Jun 6, 2025, 4:00 PM
0.3581
-0.0219 (-5.76%)
After-hours: Jun 6, 2025, 6:53 PM EDT
Equillium Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 4.80% | 77,739 |
Jun 5, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -1.73% | 42,091 |
Jun 4, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 3.36% | 78,266 |
Jun 3, 2025 | 0.36 | 0.39 | 0.35 | 0.36 | 0.36 | -2.46% | 71,346 |
Jun 2, 2025 | 0.39 | 0.39 | 0.35 | 0.37 | 0.37 | -6.15% | 160,881 |
May 30, 2025 | 0.38 | 0.39 | 0.35 | 0.39 | 0.39 | 12.68% | 84,360 |
May 29, 2025 | 0.39 | 0.39 | 0.35 | 0.35 | 0.35 | -7.85% | 150,355 |
May 28, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -6.10% | 27,816 |
May 27, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.48% | 48,642 |
May 23, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 2.53% | 37,144 |
May 22, 2025 | 0.39 | 0.44 | 0.38 | 0.40 | 0.40 | 2.83% | 21,445 |
May 21, 2025 | 0.39 | 0.41 | 0.38 | 0.39 | 0.39 | -0.05% | 14,282 |
May 20, 2025 | 0.38 | 0.41 | 0.38 | 0.39 | 0.39 | 0.34% | 15,835 |
May 19, 2025 | 0.38 | 0.41 | 0.38 | 0.38 | 0.38 | 2.67% | 71,658 |
May 16, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -4.10% | 48,593 |
May 15, 2025 | 0.42 | 0.42 | 0.37 | 0.39 | 0.39 | 4.47% | 90,220 |
May 14, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.30% | 40,663 |
May 13, 2025 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | -0.49% | 108,684 |
May 12, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -1.66% | 50,798 |
May 9, 2025 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | -2.13% | 47,020 |
May 8, 2025 | 0.39 | 0.40 | 0.37 | 0.40 | 0.40 | 2.54% | 38,250 |
May 7, 2025 | 0.37 | 0.40 | 0.37 | 0.39 | 0.39 | 5.85% | 51,671 |
May 6, 2025 | 0.40 | 0.43 | 0.34 | 0.37 | 0.37 | -8.15% | 227,240 |
May 5, 2025 | 0.40 | 0.44 | 0.39 | 0.40 | 0.40 | -4.71% | 31,603 |
May 2, 2025 | 0.41 | 0.44 | 0.39 | 0.42 | 0.42 | 2.44% | 112,382 |
May 1, 2025 | 0.43 | 0.45 | 0.40 | 0.41 | 0.41 | -2.40% | 48,783 |
Apr 30, 2025 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -4.54% | 72,261 |
Apr 29, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -3.91% | 49,138 |
Apr 28, 2025 | 0.44 | 0.47 | 0.42 | 0.46 | 0.46 | 4.51% | 142,627 |
Apr 25, 2025 | 0.44 | 0.46 | 0.43 | 0.44 | 0.44 | -6.76% | 66,992 |
Apr 24, 2025 | 0.41 | 0.47 | 0.41 | 0.47 | 0.47 | -2.08% | 264,214 |
Apr 23, 2025 | 0.44 | 0.49 | 0.44 | 0.48 | 0.48 | 0.02% | 81,690 |
Apr 22, 2025 | 0.46 | 0.48 | 0.43 | 0.48 | 0.48 | 5.43% | 78,523 |
Apr 21, 2025 | 0.45 | 0.47 | 0.43 | 0.46 | 0.46 | -3.66% | 44,819 |
Apr 17, 2025 | 0.48 | 0.49 | 0.44 | 0.47 | 0.47 | 8.02% | 74,707 |
Apr 16, 2025 | 0.44 | 0.48 | 0.40 | 0.44 | 0.44 | -5.53% | 72,231 |
Apr 15, 2025 | 0.43 | 0.49 | 0.43 | 0.46 | 0.46 | -4.79% | 43,985 |
Apr 14, 2025 | 0.51 | 0.51 | 0.44 | 0.49 | 0.49 | 1.52% | 66,871 |
Apr 11, 2025 | 0.45 | 0.49 | 0.42 | 0.48 | 0.48 | 5.04% | 44,925 |
Apr 10, 2025 | 0.46 | 0.46 | 0.42 | 0.46 | 0.46 | -2.98% | 72,432 |
Apr 9, 2025 | 0.45 | 0.47 | 0.43 | 0.47 | 0.47 | 1.48% | 130,447 |
Apr 8, 2025 | 0.49 | 0.53 | 0.45 | 0.46 | 0.46 | 2.65% | 31,729 |
Apr 7, 2025 | 0.42 | 0.49 | 0.41 | 0.45 | 0.45 | -4.55% | 125,409 |
Apr 4, 2025 | 0.46 | 0.53 | 0.43 | 0.47 | 0.47 | 0.79% | 171,276 |
Apr 3, 2025 | 0.49 | 0.55 | 0.46 | 0.47 | 0.47 | -4.48% | 45,263 |
Apr 2, 2025 | 0.51 | 0.51 | 0.44 | 0.49 | 0.49 | -2.54% | 134,786 |
Apr 1, 2025 | 0.40 | 0.55 | 0.40 | 0.50 | 0.50 | 28.42% | 274,210 |
Mar 31, 2025 | 0.41 | 0.41 | 0.36 | 0.39 | 0.39 | -3.23% | 133,591 |
Mar 28, 2025 | 0.45 | 0.46 | 0.37 | 0.41 | 0.41 | -16.93% | 457,544 |
Mar 27, 2025 | 0.50 | 0.60 | 0.41 | 0.49 | 0.49 | -35.62% | 1,340,429 |