Equillium, Inc. (EQ)
NASDAQ: EQ · Real-Time Price · USD
0.751
+0.007 (0.90%)
Nov 6, 2024, 4:00 PM EST - Market closed

Equillium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20240.750.770.720.750.750.90%130,475
Nov 5, 20240.720.760.700.740.74-0.72%333,983
Nov 4, 20240.810.830.680.750.75-9.63%641,110
Nov 1, 20240.860.880.750.830.83-3.60%311,316
Oct 31, 20241.111.110.820.860.86-37.61%1,719,252
Oct 30, 20241.381.501.371.381.380.36%273,018
Oct 29, 20241.351.421.301.381.381.10%237,295
Oct 28, 20241.241.431.201.361.3615.25%511,838
Oct 25, 20241.241.251.151.181.18-3.28%171,788
Oct 24, 20241.041.261.031.221.2217.31%327,871
Oct 23, 20241.081.101.041.041.04-5.45%62,737
Oct 22, 20241.111.131.051.101.10-1.79%140,152
Oct 21, 20241.141.151.031.121.12-0.88%132,365
Oct 18, 20241.081.141.031.131.134.63%131,085
Oct 17, 20241.151.161.031.081.08-1.82%232,693
Oct 16, 20240.921.120.871.101.1026.29%532,507
Oct 15, 20240.850.920.810.870.870.05%110,549
Oct 14, 20240.930.930.850.870.87-5.37%50,237
Oct 11, 20240.930.950.880.920.922.11%25,421
Oct 10, 20240.920.960.890.900.900.11%59,622
Oct 9, 20240.950.970.870.900.90-5.27%122,479
Oct 8, 20240.980.980.900.950.951.72%70,114
Oct 7, 20240.880.980.840.930.938.00%139,944
Oct 4, 20240.850.890.850.860.862.89%72,356
Oct 3, 20240.850.860.840.840.84-0.30%27,685
Oct 2, 20240.840.870.840.840.840.95%43,989
Oct 1, 20240.820.840.810.840.840.37%110,006
Sep 30, 20240.820.830.810.830.83-0.02%34,719
Sep 27, 20240.820.830.790.830.835.34%55,217
Sep 26, 20240.840.840.790.790.79-2.47%55,030
Sep 25, 20240.800.840.800.810.81-1.23%12,306
Sep 24, 20240.790.840.790.820.822.65%58,955
Sep 23, 20240.830.880.740.800.80-6.01%204,328
Sep 20, 20240.890.940.820.850.85-2.30%107,550
Sep 19, 20240.870.880.850.870.872.35%70,077
Sep 18, 20240.890.890.850.850.85-0.58%76,014
Sep 17, 20240.890.890.850.860.86-0.58%78,885
Sep 16, 20240.900.900.830.860.86-1.15%135,560
Sep 13, 20240.900.940.850.870.87-73,169
Sep 12, 20240.860.890.860.870.871.22%43,751
Sep 11, 20240.850.880.850.860.86-2.60%169,400
Sep 10, 20240.880.960.850.880.88-1.34%159,335
Sep 9, 20240.940.940.850.890.89-3.41%184,619
Sep 6, 20241.001.030.890.930.93-5.51%315,476
Sep 5, 20240.991.030.970.980.980.52%43,807
Sep 4, 20240.941.050.920.970.970.40%72,769
Sep 3, 20241.081.080.940.970.97-9.25%142,076
Aug 30, 20241.101.121.041.071.07-0.93%120,214
Aug 29, 20241.011.311.011.081.085.88%831,312
Aug 28, 20241.051.091.011.021.02-1.92%68,862
Aug 27, 20241.161.171.001.041.04-7.56%246,376
Aug 26, 20241.081.191.071.131.133.21%308,030
Aug 23, 20240.971.090.961.091.0915.96%314,419
Aug 22, 20240.830.960.830.940.9414.26%310,863
Aug 21, 20240.840.870.820.820.82-0.45%100,780
Aug 20, 20240.790.840.780.830.835.94%125,708
Aug 19, 20240.790.800.780.780.78-0.64%56,097
Aug 16, 20240.790.810.780.790.79-3.06%69,257
Aug 15, 20240.790.840.780.810.811.36%143,277
Aug 14, 20240.750.800.710.800.809.45%68,597
Aug 13, 20240.720.750.710.730.731.39%104,838
Aug 12, 20240.700.750.690.720.722.86%51,718
Aug 9, 20240.760.760.700.700.70-1.55%39,965
Aug 8, 20240.710.760.700.710.71-3.13%62,962
Aug 7, 20240.760.800.700.730.730.56%82,549
Aug 6, 20240.690.760.600.730.7314.85%780,547
Aug 5, 20240.660.690.630.640.64-8.06%117,420
Aug 2, 20240.720.730.670.690.69-5.34%83,181
Aug 1, 20240.750.760.700.730.73-2.28%56,470
Jul 31, 20240.720.800.720.750.752.22%95,538
Jul 30, 20240.760.790.710.730.73-7.27%92,399
Jul 29, 20240.810.810.760.790.79-3.60%52,547
Jul 26, 20240.780.820.770.820.822.21%47,615
Jul 25, 20240.890.890.760.800.80-9.34%157,134
Jul 24, 20240.890.890.840.880.880.96%44,682
Jul 23, 20240.880.890.800.870.871.22%91,017
Jul 22, 20240.890.890.850.860.86-0.75%33,239
Jul 19, 20240.900.900.840.870.87-4.40%76,020
Jul 18, 20240.940.940.890.910.91-2.02%83,317
Jul 17, 20240.920.950.880.930.932.10%160,500
Jul 16, 20240.860.950.830.910.912.21%182,353
Jul 15, 20240.840.890.820.890.895.66%155,751
Jul 12, 20240.750.840.740.840.8410.68%157,537
Jul 11, 20240.730.780.710.760.763.98%73,135
Jul 10, 20240.700.750.700.730.733.11%97,101
Jul 9, 20240.700.720.690.710.71-0.03%92,569
Jul 8, 20240.670.740.660.710.714.43%121,829
Jul 5, 20240.670.710.670.680.682.70%114,634
Jul 3, 20240.670.700.660.660.66-2.65%41,760
Jul 2, 20240.680.700.650.680.680.31%94,555
Jul 1, 20240.690.690.670.680.68-2.21%33,773
Jun 28, 20240.680.700.650.690.693.77%83,302
Jun 27, 20240.660.680.630.670.67-0.31%186,052
Jun 26, 20240.690.700.670.670.67-2.00%92,097
Jun 25, 20240.680.700.670.680.680.46%74,818
Jun 24, 20240.670.760.660.680.682.52%396,048
Jun 21, 20240.680.680.640.660.66-133,795
Jun 20, 20240.690.710.660.660.66-3.77%153,990
Jun 18, 20240.730.730.690.690.69-3.71%102,848
Jun 17, 20240.720.750.690.720.720.50%125,719