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