Equillium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	1.96	2.02	1.86	1.87	1.87	-6.03%	691,407
Sep 11, 2025	1.87	2.00	1.80	1.99	1.99	8.15%	906,058
Sep 10, 2025	1.83	1.99	1.78	1.84	1.84	0.55%	909,467
Sep 9, 2025	1.85	2.10	1.82	1.83	1.83	-2.66%	1,801,703
Sep 8, 2025	1.91	2.28	1.84	1.88	1.88	-1.57%	2,271,459
Sep 5, 2025	1.73	2.35	1.73	1.91	1.91	9.14%	7,310,389
Sep 4, 2025	1.87	1.89	1.68	1.75	1.75	-6.42%	1,300,179
Sep 3, 2025	1.67	1.90	1.59	1.87	1.87	8.72%	1,490,831
Sep 2, 2025	1.67	1.73	1.56	1.72	1.72	-1.15%	811,566
Aug 29, 2025	1.83	1.83	1.50	1.74	1.74	-4.40%	1,607,522
Aug 28, 2025	1.89	1.96	1.73	1.82	1.82	-4.71%	1,424,414
Aug 27, 2025	1.97	2.00	1.70	1.91	1.91	-2.05%	1,860,065
Aug 26, 2025	1.90	2.23	1.76	1.95	1.95	2.63%	2,484,087
Aug 25, 2025	2.05	2.06	1.81	1.90	1.90	-	4,176,703
Aug 22, 2025	1.52	2.26	1.51	1.90	1.90	21.79%	14,088,705
Aug 21, 2025	1.14	1.57	1.14	1.56	1.56	36.84%	4,863,798
Aug 20, 2025	1.13	1.22	1.11	1.14	1.14	-5.00%	894,684
Aug 19, 2025	1.35	1.39	1.11	1.20	1.20	-10.45%	1,904,915
Aug 18, 2025	1.13	1.47	1.07	1.34	1.34	17.54%	5,276,258
Aug 15, 2025	1.00	1.24	0.93	1.14	1.14	16.31%	5,575,067
Aug 14, 2025	0.99	1.04	0.78	0.98	0.98	5.39%	2,714,518
Aug 13, 2025	0.94	1.04	0.91	0.93	0.93	-0.44%	2,988,457
Aug 12, 2025	1.08	1.10	0.86	0.93	0.93	5.45%	13,266,351
Aug 11, 2025	1.09	1.25	0.83	0.89	0.89	78.88%	245,705,348
Aug 8, 2025	0.54	0.57	0.46	0.50	0.50	-10.45%	538,162
Aug 7, 2025	0.65	0.65	0.52	0.55	0.55	-13.25%	1,538,207
Aug 6, 2025	0.57	0.80	0.55	0.64	0.64	6.96%	5,911,371
Aug 5, 2025	0.57	0.60	0.53	0.60	0.60	5.81%	2,327,988
Aug 4, 2025	0.63	0.69	0.51	0.56	0.56	-20.66%	8,007,943
Aug 1, 2025	0.40	1.36	0.37	0.71	0.71	81.59%	144,394,517
Jul 31, 2025	0.37	0.40	0.37	0.39	0.39	1.66%	18,285
Jul 30, 2025	0.39	0.42	0.37	0.38	0.38	-3.61%	265,519
Jul 29, 2025	0.43	0.45	0.38	0.40	0.40	-10.46%	337,406
Jul 28, 2025	0.41	0.47	0.39	0.45	0.45	10.65%	505,333
Jul 25, 2025	0.40	0.41	0.38	0.40	0.40	9.73%	252,472
Jul 24, 2025	0.37	0.45	0.36	0.37	0.37	-10.92%	473,436
Jul 23, 2025	0.42	0.42	0.39	0.41	0.41	5.37%	333,484
Jul 22, 2025	0.41	0.43	0.37	0.39	0.39	-5.58%	310,003
Jul 21, 2025	0.40	0.42	0.37	0.41	0.41	-0.24%	243,713
Jul 18, 2025	0.42	0.46	0.41	0.42	0.42	-1.40%	287,027
Jul 17, 2025	0.41	0.43	0.40	0.42	0.42	1.47%	115,472
Jul 16, 2025	0.39	0.45	0.37	0.41	0.41	8.90%	290,210
Jul 15, 2025	0.34	0.41	0.34	0.38	0.38	3.93%	569,339
Jul 14, 2025	0.35	0.37	0.33	0.37	0.37	4.77%	69,833
Jul 11, 2025	0.34	0.37	0.33	0.35	0.35	0.49%	250,246
Jul 10, 2025	0.33	0.38	0.31	0.35	0.35	3.29%	683,727
Jul 9, 2025	0.31	0.48	0.29	0.34	0.34	8.04%	6,254,194
Jul 8, 2025	0.32	0.33	0.31	0.31	0.31	-2.19%	124,839
Jul 7, 2025	0.32	0.35	0.32	0.32	0.32	-0.62%	135,693
Jul 3, 2025	0.33	0.34	0.32	0.32	0.32	0.78%	40,195