Equillium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	0.40	0.55	0.40	0.55	-	40.20%	210,007
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
Mar 26, 2025	0.79	0.81	0.72	0.76	0.76	-4.77%	101,386
Mar 25, 2025	0.82	0.83	0.77	0.80	0.80	-2.91%	29,967
Mar 24, 2025	0.76	0.82	0.76	0.82	0.82	6.07%	65,576
Mar 21, 2025	0.81	0.81	0.75	0.77	0.77	-3.38%	29,786
Mar 20, 2025	0.81	0.82	0.79	0.80	0.80	-1.21%	24,434
Mar 19, 2025	0.80	0.84	0.78	0.81	0.81	3.67%	36,290
Mar 18, 2025	0.79	0.80	0.77	0.78	0.78	1.44%	28,411
Mar 17, 2025	0.73	0.79	0.73	0.77	0.77	2.00%	15,060
Mar 14, 2025	0.78	0.78	0.75	0.75	0.75	-3.22%	111,904
Mar 13, 2025	0.75	0.79	0.75	0.78	0.78	4.00%	44,114
Mar 12, 2025	0.70	0.79	0.70	0.75	0.75	1.64%	22,007
Mar 11, 2025	0.74	0.76	0.68	0.74	0.74	-1.61%	41,735
Mar 10, 2025	0.80	0.80	0.73	0.75	0.75	-5.78%	63,115
Mar 7, 2025	0.78	0.87	0.75	0.80	0.80	0.76%	61,219
Mar 6, 2025	0.72	0.79	0.69	0.79	0.79	9.72%	76,136
Mar 5, 2025	0.69	0.75	0.69	0.72	0.72	1.41%	43,173
Mar 4, 2025	0.74	0.75	0.66	0.71	0.71	-1.39%	107,850
Mar 3, 2025	0.76	0.79	0.71	0.72	0.72	-5.75%	108,960
Feb 28, 2025	0.80	0.80	0.74	0.76	0.76	0.07%	45,355
Feb 27, 2025	0.77	0.81	0.73	0.76	0.76	-0.21%	44,863
Feb 26, 2025	0.76	0.80	0.74	0.77	0.77	-2.63%	84,634
Feb 25, 2025	0.79	0.80	0.72	0.79	0.79	-1.82%	175,436
Feb 24, 2025	0.86	0.86	0.78	0.80	0.80	-9.06%	136,234
Feb 21, 2025	0.90	0.90	0.86	0.88	0.88	-1.12%	39,719
Feb 20, 2025	0.90	0.90	0.85	0.89	0.89	-1.10%	122,775
Feb 19, 2025	0.90	0.95	0.87	0.90	0.90	-1.22%	74,594
Feb 18, 2025	0.90	0.96	0.87	0.91	0.91	-3.05%	216,628
Feb 14, 2025	0.92	0.98	0.86	0.94	0.94	-0.03%	183,522
Feb 13, 2025	0.90	0.94	0.84	0.94	0.94	7.06%	221,955
Feb 12, 2025	0.84	0.93	0.83	0.88	0.88	-1.24%	195,123
Feb 11, 2025	0.77	0.89	0.77	0.89	0.89	15.45%	572,932
Feb 10, 2025	0.87	0.87	0.75	0.77	0.77	-10.10%	518,977
Feb 7, 2025	0.86	0.94	0.80	0.86	0.86	-9.31%	1,365,784
Feb 6, 2025	0.77	1.03	0.72	0.94	0.94	33.03%	39,355,341
Feb 5, 2025	0.68	0.71	0.66	0.71	0.71	7.40%	76,315
Feb 4, 2025	0.67	0.68	0.65	0.66	0.66	-0.60%	36,038
Feb 3, 2025	0.64	0.67	0.63	0.67	0.67	3.91%	54,986
Jan 31, 2025	0.67	0.70	0.63	0.64	0.64	-3.03%	26,625
Jan 30, 2025	0.65	0.67	0.65	0.66	0.66	-0.65%	25,213
Jan 29, 2025	0.67	0.70	0.65	0.66	0.66	-0.85%	75,887
Jan 28, 2025	0.69	0.70	0.66	0.67	0.67	-3.93%	24,205
Jan 27, 2025	0.69	0.71	0.66	0.70	0.70	1.85%	37,462
Jan 24, 2025	0.67	0.77	0.65	0.68	0.68	2.84%	532,547
Jan 23, 2025	0.65	0.77	0.62	0.67	0.67	5.67%	848,789
Jan 22, 2025	0.62	0.64	0.61	0.63	0.63	-1.56%	110,445
Jan 21, 2025	0.65	0.69	0.49	0.64	0.64	-0.59%	161,834