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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20250.370.390.370.380.384.80%77,739
Jun 5, 20250.370.370.350.360.36-1.73%42,091
Jun 4, 20250.360.380.360.370.373.36%78,266
Jun 3, 20250.360.390.350.360.36-2.46%71,346
Jun 2, 20250.390.390.350.370.37-6.15%160,881
May 30, 20250.380.390.350.390.3912.68%84,360
May 29, 20250.390.390.350.350.35-7.85%150,355
May 28, 20250.400.400.370.380.38-6.10%27,816
May 27, 20250.400.400.390.400.40-1.48%48,642
May 23, 20250.390.410.390.410.412.53%37,144
May 22, 20250.390.440.380.400.402.83%21,445
May 21, 20250.390.410.380.390.39-0.05%14,282
May 20, 20250.380.410.380.390.390.34%15,835
May 19, 20250.380.410.380.380.382.67%71,658
May 16, 20250.390.390.370.370.37-4.10%48,593
May 15, 20250.420.420.370.390.394.47%90,220
May 14, 20250.380.380.370.370.37-2.30%40,663
May 13, 20250.380.400.380.380.38-0.49%108,684
May 12, 20250.410.410.380.380.38-1.66%50,798
May 9, 20250.400.400.370.390.39-2.13%47,020
May 8, 20250.390.400.370.400.402.54%38,250
May 7, 20250.370.400.370.390.395.85%51,671
May 6, 20250.400.430.340.370.37-8.15%227,240
May 5, 20250.400.440.390.400.40-4.71%31,603
May 2, 20250.410.440.390.420.422.44%112,382
May 1, 20250.430.450.400.410.41-2.40%48,783
Apr 30, 20250.440.440.410.420.42-4.54%72,261
Apr 29, 20250.450.450.430.440.44-3.91%49,138
Apr 28, 20250.440.470.420.460.464.51%142,627
Apr 25, 20250.440.460.430.440.44-6.76%66,992
Apr 24, 20250.410.470.410.470.47-2.08%264,214
Apr 23, 20250.440.490.440.480.480.02%81,690
Apr 22, 20250.460.480.430.480.485.43%78,523
Apr 21, 20250.450.470.430.460.46-3.66%44,819
Apr 17, 20250.480.490.440.470.478.02%74,707
Apr 16, 20250.440.480.400.440.44-5.53%72,231
Apr 15, 20250.430.490.430.460.46-4.79%43,985
Apr 14, 20250.510.510.440.490.491.52%66,871
Apr 11, 20250.450.490.420.480.485.04%44,925
Apr 10, 20250.460.460.420.460.46-2.98%72,432
Apr 9, 20250.450.470.430.470.471.48%130,447
Apr 8, 20250.490.530.450.460.462.65%31,729
Apr 7, 20250.420.490.410.450.45-4.55%125,409
Apr 4, 20250.460.530.430.470.470.79%171,276
Apr 3, 20250.490.550.460.470.47-4.48%45,263
Apr 2, 20250.510.510.440.490.49-2.54%134,786
Apr 1, 20250.400.550.400.500.5028.42%274,210
Mar 31, 20250.410.410.360.390.39-3.23%133,591
Mar 28, 20250.450.460.370.410.41-16.93%457,544
Mar 27, 20250.500.600.410.490.49-35.62%1,340,429