Equillium, Inc. (EQ)
NASDAQ: EQ · Real-Time Price · USD
1.510
+0.180 (13.53%)
At close: Nov 6, 2026, 4:00 PM EST
1.520
+0.010 (0.66%)
After-hours: Nov 6, 2026, 7:50 PM EST
Equillium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.37 | 1.51 | 1.37 | 1.51 | 1.51 | 13.53% | 218,554 |
| Nov 5, 2026 | 1.38 | 1.42 | 1.25 | 1.33 | 1.33 | -5.00% | 271,685 |
| Nov 4, 2026 | 1.49 | 1.52 | 1.35 | 1.40 | 1.40 | -0.71% | 194,717 |
| Nov 3, 2026 | 1.38 | 1.46 | 1.36 | 1.41 | 1.41 | 2.17% | 199,114 |
| Nov 2, 2026 | 1.38 | 1.43 | 1.31 | 1.38 | 1.38 | 0.73% | 337,697 |
| Oct 30, 2026 | 1.38 | 1.42 | 1.29 | 1.37 | 1.37 | -3.52% | 310,723 |
| Oct 29, 2026 | 1.39 | 1.48 | 1.39 | 1.42 | 1.42 | - | 299,928 |
| Oct 28, 2026 | 1.40 | 1.43 | 1.36 | 1.42 | 1.42 | 4.41% | 227,352 |
| Oct 27, 2026 | 1.26 | 1.39 | 1.23 | 1.36 | 1.36 | 8.80% | 345,667 |
| Oct 26, 2026 | 1.20 | 1.25 | 1.17 | 1.25 | 1.25 | 1.63% | 210,786 |
| Oct 23, 2026 | 1.25 | 1.29 | 1.18 | 1.23 | 1.23 | -3.15% | 315,663 |
| Oct 22, 2026 | 1.40 | 1.42 | 1.23 | 1.27 | 1.27 | -10.56% | 315,473 |
| Oct 21, 2026 | 1.40 | 1.51 | 1.39 | 1.42 | 1.42 | 2.90% | 442,539 |
| Oct 20, 2026 | 1.25 | 1.43 | 1.24 | 1.38 | 1.38 | 11.29% | 774,543 |
| Oct 19, 2026 | 1.22 | 1.29 | 1.16 | 1.24 | 1.24 | 4.20% | 3,192,374 |
| Oct 16, 2026 | 1.32 | 1.35 | 1.19 | 1.19 | 1.19 | -9.85% | 466,785 |
| Oct 15, 2026 | 1.30 | 1.38 | 1.28 | 1.32 | 1.32 | 1.54% | 510,932 |
| Oct 14, 2026 | 1.32 | 1.38 | 1.30 | 1.30 | 1.30 | -1.52% | 263,775 |
| Oct 13, 2026 | 1.50 | 1.50 | 1.32 | 1.32 | 1.32 | -12.00% | 397,772 |
| Oct 12, 2026 | 1.42 | 1.51 | 1.39 | 1.50 | 1.50 | 6.38% | 383,748 |
| Oct 9, 2026 | 1.45 | 1.46 | 1.38 | 1.41 | 1.41 | -2.08% | 521,997 |
| Oct 8, 2026 | 1.41 | 1.46 | 1.34 | 1.44 | 1.44 | 3.60% | 645,030 |
| Oct 7, 2026 | 1.41 | 1.43 | 1.35 | 1.39 | 1.39 | -2.11% | 343,323 |
| Oct 6, 2026 | 1.39 | 1.47 | 1.37 | 1.42 | 1.42 | -2.07% | 393,616 |
| Oct 5, 2026 | 1.37 | 1.46 | 1.30 | 1.45 | 1.45 | 2.84% | 795,619 |
| Oct 2, 2026 | 1.55 | 1.60 | 1.38 | 1.41 | 1.41 | -8.44% | 934,793 |
| Oct 1, 2026 | 1.67 | 1.67 | 1.53 | 1.54 | 1.54 | -5.23% | 529,400 |
| Sep 30, 2026 | 1.63 | 1.66 | 1.58 | 1.63 | 1.63 | 0.31% | 3,104,244 |
| Sep 29, 2026 | 1.68 | 1.72 | 1.61 | 1.62 | 1.62 | -3.57% | 316,291 |
| Sep 28, 2026 | 1.65 | 1.72 | 1.63 | 1.68 | 1.68 | 0.60% | 241,729 |
| Sep 25, 2026 | 1.70 | 1.71 | 1.66 | 1.67 | 1.67 | -2.91% | 137,754 |
| Sep 24, 2026 | 1.72 | 1.74 | 1.65 | 1.72 | 1.72 | -1.71% | 280,737 |
| Sep 23, 2026 | 1.91 | 1.91 | 1.69 | 1.75 | 1.75 | -9.33% | 504,604 |
| Sep 22, 2026 | 1.90 | 1.95 | 1.81 | 1.93 | 1.93 | 1.85% | 3,072,082 |
| Sep 21, 2026 | 1.98 | 1.98 | 1.85 | 1.90 | 1.90 | -1.30% | 266,468 |
| Sep 18, 2026 | 1.89 | 2.00 | 1.86 | 1.92 | 1.92 | 1.59% | 853,468 |
| Sep 17, 2026 | 1.90 | 1.95 | 1.80 | 1.89 | 1.89 | 1.89% | 708,076 |
| Sep 16, 2026 | 2.05 | 2.06 | 1.85 | 1.86 | 1.86 | -9.51% | 770,246 |
| Sep 15, 2026 | 2.09 | 2.09 | 2.01 | 2.05 | 2.05 | -2.15% | 231,489 |
| Sep 14, 2026 | 2.10 | 2.15 | 2.06 | 2.10 | 2.10 | -0.71% | 261,896 |
| Sep 11, 2026 | 2.46 | 2.46 | 2.11 | 2.11 | 2.11 | -12.81% | 554,046 |
| Sep 10, 2026 | 2.54 | 2.69 | 2.41 | 2.42 | 2.42 | -5.47% | 397,610 |
| Sep 9, 2026 | 2.41 | 2.56 | 2.33 | 2.56 | 2.56 | 6.22% | 1,088,016 |
| Sep 8, 2026 | 2.20 | 2.47 | 2.17 | 2.41 | 2.41 | 9.05% | 597,900 |
| Sep 4, 2026 | 2.22 | 2.25 | 2.20 | 2.21 | 2.21 | -0.45% | 225,924 |
| Sep 3, 2026 | 2.26 | 2.31 | 2.18 | 2.22 | 2.22 | -1.33% | 152,565 |
| Sep 2, 2026 | 2.20 | 2.31 | 2.18 | 2.25 | 2.25 | 2.04% | 101,243 |
| Sep 1, 2026 | 2.25 | 2.26 | 2.19 | 2.21 | 2.21 | -2.86% | 161,298 |
| Aug 31, 2026 | 2.39 | 2.39 | 2.21 | 2.27 | 2.27 | -5.02% | 288,982 |
| Aug 28, 2026 | 2.46 | 2.46 | 2.33 | 2.39 | 2.39 | -2.45% | 232,756 |