Skip to main content
logo
Equillium, Inc. (EQ)
NASDAQ: EQ · Real-Time Price · USD
1.840
-0.340 (-15.60%)
May 18, 2026, 4:00 PM EDT - Market closed

Equillium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20262.262.261.801.841.84-15.60%465,605
May 15, 20262.582.642.132.182.18-15.83%509,014
May 14, 20262.242.602.212.592.5912.12%542,335
May 13, 20262.292.382.152.312.311.76%322,452
May 12, 20262.232.302.132.272.270.89%98,314
May 11, 20262.142.252.142.252.256.64%122,227
May 8, 20262.152.272.102.112.11-1.40%239,920
May 7, 20262.132.162.062.142.14-1.38%93,661
May 6, 20262.102.202.032.172.174.83%184,868
May 5, 20262.132.162.032.072.07-1.43%115,970
May 4, 20262.092.202.032.102.100.96%216,311
May 1, 20262.022.101.972.082.081.96%145,929
Apr 30, 20262.032.122.022.042.04-1.92%168,382
Apr 29, 20262.042.181.992.082.081.46%303,722
Apr 28, 20262.062.222.012.052.050.49%159,858
Apr 27, 20262.152.252.042.042.04-5.56%219,392
Apr 24, 20262.182.262.082.162.16-0.46%523,035
Apr 23, 20262.402.492.172.172.17-6.87%403,715
Apr 22, 20262.202.332.182.332.338.37%742,580
Apr 21, 20261.992.201.932.152.156.97%374,725
Apr 20, 20262.042.061.822.012.01-1.95%667,075
Apr 17, 20262.062.071.922.052.053.54%156,605
Apr 16, 20262.082.101.961.981.98-3.41%203,605
Apr 15, 20261.912.171.912.052.056.77%646,925
Apr 14, 20261.851.931.721.921.9212.94%880,289
Apr 13, 20261.781.911.701.701.70-5.56%326,058
Apr 10, 20261.921.951.761.801.80-5.76%244,764
Apr 9, 20261.781.921.761.911.916.11%261,454
Apr 8, 20261.982.011.801.801.80-6.25%362,522
Apr 7, 20261.972.071.871.921.92-4.48%485,021
Apr 6, 20261.972.101.972.012.012.03%241,164
Apr 2, 20261.992.031.951.971.97-3.43%135,433
Apr 1, 20261.992.151.992.042.042.00%359,177
Mar 31, 20261.762.081.762.002.0014.29%344,440
Mar 30, 20261.881.881.601.751.75-6.91%753,788
Mar 27, 20262.072.111.831.881.88-8.74%289,622
Mar 26, 20261.992.141.992.062.06-349,643
Mar 25, 20261.952.061.902.062.065.64%184,390
Mar 24, 20262.012.071.941.951.95-3.47%647,811
Mar 23, 20262.132.172.002.022.02-5.16%433,934
Mar 20, 20262.162.292.012.132.13-0.47%661,047
Mar 19, 20262.072.232.072.142.140.47%251,129
Mar 18, 20262.152.242.062.132.13-0.93%403,033
Mar 17, 20262.302.302.122.152.15-7.33%449,115
Mar 16, 20262.562.702.122.322.32-6.07%991,269
Mar 13, 20262.402.632.272.472.4719.32%4,749,044
Mar 12, 20261.962.221.872.072.074.02%474,612
Mar 11, 20261.982.021.931.991.991.02%230,178
Mar 10, 20262.012.081.871.971.97-2.48%402,074
Mar 9, 20261.712.041.662.022.0214.12%921,907