Equillium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	2.22	2.25	2.20	2.21	2.21	-0.45%	225,910
Sep 3, 2026	2.26	2.31	2.18	2.22	2.22	-1.33%	152,529
Sep 2, 2026	2.20	2.31	2.18	2.25	2.25	2.04%	101,239
Sep 1, 2026	2.25	2.26	2.19	2.21	2.21	-2.86%	160,972
Aug 31, 2026	2.39	2.39	2.21	2.27	2.27	-5.02%	288,974
Aug 28, 2026	2.46	2.46	2.33	2.39	2.39	-2.45%	232,756
Aug 27, 2026	2.36	2.52	2.36	2.45	2.45	3.81%	368,072
Aug 26, 2026	2.18	2.47	2.15	2.36	2.36	8.26%	698,728
Aug 25, 2026	2.21	2.24	2.15	2.18	2.18	-0.91%	606,009
Aug 24, 2026	2.31	2.31	2.18	2.20	2.20	-4.76%	326,804
Aug 21, 2026	2.30	2.46	2.24	2.31	2.31	1.76%	557,353
Aug 20, 2026	2.27	2.33	2.21	2.27	2.27	-2.58%	242,517
Aug 19, 2026	2.43	2.43	2.28	2.33	2.33	-0.85%	247,874
Aug 18, 2026	2.45	2.55	2.32	2.35	2.35	-5.24%	710,427
Aug 17, 2026	2.26	2.49	2.26	2.48	2.48	5.08%	261,498
Aug 14, 2026	2.03	2.37	1.96	2.36	2.36	17.41%	538,707
Aug 13, 2026	2.18	2.25	1.98	2.01	2.01	-7.80%	542,911
Aug 12, 2026	2.25	2.29	2.14	2.18	2.18	-2.24%	600,086
Aug 11, 2026	2.19	2.25	2.05	2.23	2.23	1.83%	1,135,978
Aug 10, 2026	2.09	2.23	2.02	2.19	2.19	3.79%	630,262
Aug 7, 2026	2.14	2.17	2.08	2.11	2.11	-0.47%	406,609
Aug 6, 2026	2.18	2.23	2.10	2.12	2.12	-3.20%	468,641
Aug 5, 2026	2.29	2.32	2.17	2.19	2.19	-3.10%	322,325
Aug 4, 2026	2.23	2.32	2.17	2.26	2.26	2.73%	438,577
Aug 3, 2026	2.19	2.34	2.15	2.20	2.20	-	523,642
Jul 31, 2026	2.31	2.37	2.18	2.20	2.20	-5.17%	729,063
Jul 30, 2026	2.29	2.39	2.22	2.32	2.32	1.75%	395,756
Jul 29, 2026	2.30	2.36	2.18	2.28	2.28	-1.72%	380,968
Jul 28, 2026	2.43	2.48	2.22	2.32	2.32	-5.69%	967,017
Jul 27, 2026	2.51	2.65	2.45	2.46	2.46	-1.20%	279,636
Jul 24, 2026	2.69	2.74	2.49	2.49	2.49	-7.43%	197,970
Jul 23, 2026	2.74	2.86	2.64	2.69	2.69	-2.54%	302,885
Jul 22, 2026	2.65	2.79	2.52	2.76	2.76	4.94%	808,179
Jul 21, 2026	2.50	2.64	2.47	2.63	2.63	6.48%	429,153
Jul 20, 2026	2.54	2.64	2.45	2.47	2.47	-4.63%	230,611
Jul 17, 2026	2.46	2.64	2.36	2.59	2.59	3.60%	438,985
Jul 16, 2026	2.66	2.69	2.48	2.50	2.50	-4.58%	381,473
Jul 15, 2026	2.77	2.79	2.52	2.62	2.62	-5.07%	552,084
Jul 14, 2026	2.90	2.96	2.75	2.76	2.76	-4.17%	285,012
Jul 13, 2026	3.02	3.12	2.83	2.88	2.88	-1.03%	1,420,587
Jul 10, 2026	2.98	3.04	2.81	2.91	2.91	-1.69%	1,758,959
Jul 9, 2026	3.12	3.16	2.95	2.96	2.96	-6.03%	2,615,507
Jul 8, 2026	2.79	3.16	2.79	3.15	3.15	9.38%	811,672
Jul 7, 2026	2.79	2.98	2.68	2.88	2.88	3.97%	352,729
Jul 6, 2026	2.94	3.05	2.72	2.77	2.77	-4.81%	915,330
Jul 2, 2026	3.06	3.29	2.90	2.91	2.91	-4.28%	3,058,394
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