Equillium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	2.03	2.37	1.96	2.36	2.36	17.41%	536,713
Aug 13, 2026	2.18	2.25	1.98	2.01	2.01	-7.80%	532,775
Aug 12, 2026	2.25	2.29	2.14	2.18	2.18	-2.24%	591,335
Aug 11, 2026	2.19	2.25	2.05	2.23	2.23	1.83%	1,135,927
Aug 10, 2026	2.09	2.23	2.02	2.19	2.19	3.79%	605,061
Aug 7, 2026	2.14	2.17	2.08	2.11	2.11	-0.47%	406,200
Aug 6, 2026	2.18	2.23	2.10	2.12	2.12	-3.20%	468,394
Aug 5, 2026	2.29	2.32	2.17	2.19	2.19	-3.10%	322,309
Aug 4, 2026	2.23	2.32	2.17	2.26	2.26	2.73%	438,573
Aug 3, 2026	2.19	2.34	2.15	2.20	2.20	-	522,586
Jul 31, 2026	2.31	2.37	2.18	2.20	2.20	-5.17%	726,024
Jul 30, 2026	2.29	2.39	2.22	2.32	2.32	1.75%	395,253
Jul 29, 2026	2.30	2.36	2.18	2.28	2.28	-1.72%	380,868
Jul 28, 2026	2.43	2.48	2.22	2.32	2.32	-5.69%	966,217
Jul 27, 2026	2.51	2.65	2.45	2.46	2.46	-1.20%	278,631
Jul 24, 2026	2.69	2.74	2.49	2.49	2.49	-7.43%	197,934
Jul 23, 2026	2.74	2.86	2.64	2.69	2.69	-2.54%	302,284
Jul 22, 2026	2.65	2.79	2.52	2.76	2.76	4.94%	807,668
Jul 21, 2026	2.50	2.64	2.47	2.63	2.63	6.48%	426,710
Jul 20, 2026	2.54	2.64	2.45	2.47	2.47	-4.63%	230,520
Jul 17, 2026	2.46	2.64	2.36	2.59	2.59	3.60%	438,485
Jul 16, 2026	2.66	2.69	2.48	2.50	2.50	-4.58%	380,693
Jul 15, 2026	2.77	2.79	2.52	2.62	2.62	-5.07%	551,842
Jul 14, 2026	2.90	2.96	2.75	2.76	2.76	-4.17%	284,039
Jul 13, 2026	3.02	3.12	2.83	2.88	2.88	-1.03%	1,420,436
Jul 10, 2026	2.98	3.04	2.81	2.91	2.91	-1.69%	1,758,844
Jul 9, 2026	3.12	3.16	2.95	2.96	2.96	-6.03%	2,615,405
Jul 8, 2026	2.79	3.16	2.79	3.15	3.15	9.38%	809,029
Jul 7, 2026	2.79	2.98	2.68	2.88	2.88	3.97%	352,369
Jul 6, 2026	2.94	3.05	2.72	2.77	2.77	-4.81%	911,668
Jul 2, 2026	3.06	3.29	2.90	2.91	2.91	-4.28%	3,058,339
Jul 1, 2026	3.16	3.28	2.94	3.04	3.04	-5.00%	632,893
Jun 30, 2026	3.23	3.54	3.05	3.20	3.20	3.90%	4,361,100
Jun 29, 2026	3.05	3.12	2.98	3.08	3.08	0.98%	446,857
Jun 26, 2026	2.96	3.08	2.91	3.05	3.05	3.39%	417,650
Jun 25, 2026	2.88	3.05	2.86	2.95	2.95	3.51%	284,399
Jun 24, 2026	2.85	2.95	2.71	2.85	2.85	0.35%	387,970
Jun 23, 2026	2.81	2.99	2.81	2.84	2.84	-0.70%	198,161
Jun 22, 2026	3.04	3.15	2.82	2.86	2.86	-6.23%	277,310
Jun 18, 2026	3.02	3.12	2.98	3.05	3.05	2.01%	424,579
Jun 17, 2026	2.77	3.09	2.70	2.99	2.99	8.73%	699,572
Jun 16, 2026	2.82	2.89	2.68	2.75	2.75	-1.79%	256,386
Jun 15, 2026	2.84	2.92	2.78	2.80	2.80	-0.36%	362,455
Jun 12, 2026	2.80	2.96	2.71	2.81	2.81	-	441,294
Jun 11, 2026	2.74	2.98	2.62	2.81	2.81	5.24%	554,956
Jun 10, 2026	2.70	2.90	2.66	2.67	2.67	-1.11%	388,116
Jun 9, 2026	2.80	2.97	2.62	2.70	2.70	-2.53%	436,320
Jun 8, 2026	2.88	2.95	2.65	2.77	2.77	-5.78%	666,461
Jun 5, 2026	3.12	3.14	2.76	2.94	2.94	-7.26%	1,143,857
Jun 4, 2026	3.11	3.39	3.05	3.17	3.17	1.93%	1,847,954