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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 6, 2024 | 0.75 | 0.77 | 0.72 | 0.75 | 0.75 | 0.90% | 130,475 |
Nov 5, 2024 | 0.72 | 0.76 | 0.70 | 0.74 | 0.74 | -0.72% | 333,983 |
Nov 4, 2024 | 0.81 | 0.83 | 0.68 | 0.75 | 0.75 | -9.63% | 641,110 |
Nov 1, 2024 | 0.86 | 0.88 | 0.75 | 0.83 | 0.83 | -3.60% | 311,316 |
Oct 31, 2024 | 1.11 | 1.11 | 0.82 | 0.86 | 0.86 | -37.61% | 1,719,252 |
Oct 30, 2024 | 1.38 | 1.50 | 1.37 | 1.38 | 1.38 | 0.36% | 273,018 |
Oct 29, 2024 | 1.35 | 1.42 | 1.30 | 1.38 | 1.38 | 1.10% | 237,295 |
Oct 28, 2024 | 1.24 | 1.43 | 1.20 | 1.36 | 1.36 | 15.25% | 511,838 |
Oct 25, 2024 | 1.24 | 1.25 | 1.15 | 1.18 | 1.18 | -3.28% | 171,788 |
Oct 24, 2024 | 1.04 | 1.26 | 1.03 | 1.22 | 1.22 | 17.31% | 327,871 |
Oct 23, 2024 | 1.08 | 1.10 | 1.04 | 1.04 | 1.04 | -5.45% | 62,737 |
Oct 22, 2024 | 1.11 | 1.13 | 1.05 | 1.10 | 1.10 | -1.79% | 140,152 |
Oct 21, 2024 | 1.14 | 1.15 | 1.03 | 1.12 | 1.12 | -0.88% | 132,365 |
Oct 18, 2024 | 1.08 | 1.14 | 1.03 | 1.13 | 1.13 | 4.63% | 131,085 |
Oct 17, 2024 | 1.15 | 1.16 | 1.03 | 1.08 | 1.08 | -1.82% | 232,693 |
Oct 16, 2024 | 0.92 | 1.12 | 0.87 | 1.10 | 1.10 | 26.29% | 532,507 |
Oct 15, 2024 | 0.85 | 0.92 | 0.81 | 0.87 | 0.87 | 0.05% | 110,549 |
Oct 14, 2024 | 0.93 | 0.93 | 0.85 | 0.87 | 0.87 | -5.37% | 50,237 |
Oct 11, 2024 | 0.93 | 0.95 | 0.88 | 0.92 | 0.92 | 2.11% | 25,421 |
Oct 10, 2024 | 0.92 | 0.96 | 0.89 | 0.90 | 0.90 | 0.11% | 59,622 |
Oct 9, 2024 | 0.95 | 0.97 | 0.87 | 0.90 | 0.90 | -5.27% | 122,479 |
Oct 8, 2024 | 0.98 | 0.98 | 0.90 | 0.95 | 0.95 | 1.72% | 70,114 |
Oct 7, 2024 | 0.88 | 0.98 | 0.84 | 0.93 | 0.93 | 8.00% | 139,944 |
Oct 4, 2024 | 0.85 | 0.89 | 0.85 | 0.86 | 0.86 | 2.89% | 72,356 |
Oct 3, 2024 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | -0.30% | 27,685 |
Oct 2, 2024 | 0.84 | 0.87 | 0.84 | 0.84 | 0.84 | 0.95% | 43,989 |
Oct 1, 2024 | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | 0.37% | 110,006 |
Sep 30, 2024 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | -0.02% | 34,719 |
Sep 27, 2024 | 0.82 | 0.83 | 0.79 | 0.83 | 0.83 | 5.34% | 55,217 |
Sep 26, 2024 | 0.84 | 0.84 | 0.79 | 0.79 | 0.79 | -2.47% | 55,030 |
Sep 25, 2024 | 0.80 | 0.84 | 0.80 | 0.81 | 0.81 | -1.23% | 12,306 |
Sep 24, 2024 | 0.79 | 0.84 | 0.79 | 0.82 | 0.82 | 2.65% | 58,955 |
Sep 23, 2024 | 0.83 | 0.88 | 0.74 | 0.80 | 0.80 | -6.01% | 204,328 |
Sep 20, 2024 | 0.89 | 0.94 | 0.82 | 0.85 | 0.85 | -2.30% | 107,550 |
Sep 19, 2024 | 0.87 | 0.88 | 0.85 | 0.87 | 0.87 | 2.35% | 70,077 |
Sep 18, 2024 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -0.58% | 76,014 |
Sep 17, 2024 | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | -0.58% | 78,885 |
Sep 16, 2024 | 0.90 | 0.90 | 0.83 | 0.86 | 0.86 | -1.15% | 135,560 |
Sep 13, 2024 | 0.90 | 0.94 | 0.85 | 0.87 | 0.87 | - | 73,169 |
Sep 12, 2024 | 0.86 | 0.89 | 0.86 | 0.87 | 0.87 | 1.22% | 43,751 |
Sep 11, 2024 | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | -2.60% | 169,400 |
Sep 10, 2024 | 0.88 | 0.96 | 0.85 | 0.88 | 0.88 | -1.34% | 159,335 |
Sep 9, 2024 | 0.94 | 0.94 | 0.85 | 0.89 | 0.89 | -3.41% | 184,619 |
Sep 6, 2024 | 1.00 | 1.03 | 0.89 | 0.93 | 0.93 | -5.51% | 315,476 |
Sep 5, 2024 | 0.99 | 1.03 | 0.97 | 0.98 | 0.98 | 0.52% | 43,807 |
Sep 4, 2024 | 0.94 | 1.05 | 0.92 | 0.97 | 0.97 | 0.40% | 72,769 |
Sep 3, 2024 | 1.08 | 1.08 | 0.94 | 0.97 | 0.97 | -9.25% | 142,076 |
Aug 30, 2024 | 1.10 | 1.12 | 1.04 | 1.07 | 1.07 | -0.93% | 120,214 |
Aug 29, 2024 | 1.01 | 1.31 | 1.01 | 1.08 | 1.08 | 5.88% | 831,312 |
Aug 28, 2024 | 1.05 | 1.09 | 1.01 | 1.02 | 1.02 | -1.92% | 68,862 |
Aug 27, 2024 | 1.16 | 1.17 | 1.00 | 1.04 | 1.04 | -7.56% | 246,376 |
Aug 26, 2024 | 1.08 | 1.19 | 1.07 | 1.13 | 1.13 | 3.21% | 308,030 |
Aug 23, 2024 | 0.97 | 1.09 | 0.96 | 1.09 | 1.09 | 15.96% | 314,419 |
Aug 22, 2024 | 0.83 | 0.96 | 0.83 | 0.94 | 0.94 | 14.26% | 310,863 |
Aug 21, 2024 | 0.84 | 0.87 | 0.82 | 0.82 | 0.82 | -0.45% | 100,780 |
Aug 20, 2024 | 0.79 | 0.84 | 0.78 | 0.83 | 0.83 | 5.94% | 125,708 |
Aug 19, 2024 | 0.79 | 0.80 | 0.78 | 0.78 | 0.78 | -0.64% | 56,097 |
Aug 16, 2024 | 0.79 | 0.81 | 0.78 | 0.79 | 0.79 | -3.06% | 69,257 |
Aug 15, 2024 | 0.79 | 0.84 | 0.78 | 0.81 | 0.81 | 1.36% | 143,277 |
Aug 14, 2024 | 0.75 | 0.80 | 0.71 | 0.80 | 0.80 | 9.45% | 68,597 |
Aug 13, 2024 | 0.72 | 0.75 | 0.71 | 0.73 | 0.73 | 1.39% | 104,838 |
Aug 12, 2024 | 0.70 | 0.75 | 0.69 | 0.72 | 0.72 | 2.86% | 51,718 |
Aug 9, 2024 | 0.76 | 0.76 | 0.70 | 0.70 | 0.70 | -1.55% | 39,965 |
Aug 8, 2024 | 0.71 | 0.76 | 0.70 | 0.71 | 0.71 | -3.13% | 62,962 |
Aug 7, 2024 | 0.76 | 0.80 | 0.70 | 0.73 | 0.73 | 0.56% | 82,549 |
Aug 6, 2024 | 0.69 | 0.76 | 0.60 | 0.73 | 0.73 | 14.85% | 780,547 |
Aug 5, 2024 | 0.66 | 0.69 | 0.63 | 0.64 | 0.64 | -8.06% | 117,420 |
Aug 2, 2024 | 0.72 | 0.73 | 0.67 | 0.69 | 0.69 | -5.34% | 83,181 |
Aug 1, 2024 | 0.75 | 0.76 | 0.70 | 0.73 | 0.73 | -2.28% | 56,470 |
Jul 31, 2024 | 0.72 | 0.80 | 0.72 | 0.75 | 0.75 | 2.22% | 95,538 |
Jul 30, 2024 | 0.76 | 0.79 | 0.71 | 0.73 | 0.73 | -7.27% | 92,399 |
Jul 29, 2024 | 0.81 | 0.81 | 0.76 | 0.79 | 0.79 | -3.60% | 52,547 |
Jul 26, 2024 | 0.78 | 0.82 | 0.77 | 0.82 | 0.82 | 2.21% | 47,615 |
Jul 25, 2024 | 0.89 | 0.89 | 0.76 | 0.80 | 0.80 | -9.34% | 157,134 |
Jul 24, 2024 | 0.89 | 0.89 | 0.84 | 0.88 | 0.88 | 0.96% | 44,682 |
Jul 23, 2024 | 0.88 | 0.89 | 0.80 | 0.87 | 0.87 | 1.22% | 91,017 |
Jul 22, 2024 | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | -0.75% | 33,239 |
Jul 19, 2024 | 0.90 | 0.90 | 0.84 | 0.87 | 0.87 | -4.40% | 76,020 |
Jul 18, 2024 | 0.94 | 0.94 | 0.89 | 0.91 | 0.91 | -2.02% | 83,317 |
Jul 17, 2024 | 0.92 | 0.95 | 0.88 | 0.93 | 0.93 | 2.10% | 160,500 |
Jul 16, 2024 | 0.86 | 0.95 | 0.83 | 0.91 | 0.91 | 2.21% | 182,353 |
Jul 15, 2024 | 0.84 | 0.89 | 0.82 | 0.89 | 0.89 | 5.66% | 155,751 |
Jul 12, 2024 | 0.75 | 0.84 | 0.74 | 0.84 | 0.84 | 10.68% | 157,537 |
Jul 11, 2024 | 0.73 | 0.78 | 0.71 | 0.76 | 0.76 | 3.98% | 73,135 |
Jul 10, 2024 | 0.70 | 0.75 | 0.70 | 0.73 | 0.73 | 3.11% | 97,101 |
Jul 9, 2024 | 0.70 | 0.72 | 0.69 | 0.71 | 0.71 | -0.03% | 92,569 |
Jul 8, 2024 | 0.67 | 0.74 | 0.66 | 0.71 | 0.71 | 4.43% | 121,829 |
Jul 5, 2024 | 0.67 | 0.71 | 0.67 | 0.68 | 0.68 | 2.70% | 114,634 |
Jul 3, 2024 | 0.67 | 0.70 | 0.66 | 0.66 | 0.66 | -2.65% | 41,760 |
Jul 2, 2024 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | 0.31% | 94,555 |
Jul 1, 2024 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -2.21% | 33,773 |
Jun 28, 2024 | 0.68 | 0.70 | 0.65 | 0.69 | 0.69 | 3.77% | 83,302 |
Jun 27, 2024 | 0.66 | 0.68 | 0.63 | 0.67 | 0.67 | -0.31% | 186,052 |
Jun 26, 2024 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | -2.00% | 92,097 |
Jun 25, 2024 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | 0.46% | 74,818 |
Jun 24, 2024 | 0.67 | 0.76 | 0.66 | 0.68 | 0.68 | 2.52% | 396,048 |
Jun 21, 2024 | 0.68 | 0.68 | 0.64 | 0.66 | 0.66 | - | 133,795 |
Jun 20, 2024 | 0.69 | 0.71 | 0.66 | 0.66 | 0.66 | -3.77% | 153,990 |
Jun 18, 2024 | 0.73 | 0.73 | 0.69 | 0.69 | 0.69 | -3.71% | 102,848 |
Jun 17, 2024 | 0.72 | 0.75 | 0.69 | 0.72 | 0.72 | 0.50% | 125,719 |