Equillium, Inc. - EQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	1.14	1.56	1.56	1.57	1.14	4.86M
August 20, 2025	1.13	1.14	1.14	1.22	1.11	894,700
August 19, 2025	1.35	1.2	1.2	1.39	1.11	1.9M
August 18, 2025	1.13	1.34	1.34	1.47	1.07	5.28M
August 15, 2025	1	1.14	1.14	1.24	0.93	5.58M
August 14, 2025	0.99	0.98	0.98	1.04	0.78	2.71M
August 13, 2025	0.94	0.93	0.93	1.04	0.91	2.99M
August 12, 2025	1.07	0.93	0.93	1.09	0.86	13M
August 11, 2025	1.09	0.89	0.89	1.25	0.83	245.71M
August 08, 2025	0.54	0.5	0.5	0.57	0.46	538,162
August 07, 2025	0.65	0.55	0.55	0.65	0.52	1.54M
August 06, 2025	0.57	0.64	0.64	0.8	0.55	5.89M
August 05, 2025	0.56	0.6	0.6	0.6	0.53	2.33M
August 04, 2025	0.63	0.56	0.56	0.69	0.51	8.01M
August 01, 2025	0.4	0.71	0.71	1.35	0.37	140.17M
July 31, 2025	0.37	0.39	0.39	0.4	0.37	18,300
July 30, 2025	0.39	0.38	0.38	0.42	0.37	265,519
July 29, 2025	0.43	0.4	0.4	0.45	0.38	337,406
July 28, 2025	0.41	0.45	0.45	0.47	0.39	505,333
July 25, 2025	0.4	0.4	0.4	0.41	0.38	252,500
July 24, 2025	0.37	0.37	0.37	0.45	0.36	473,436
July 23, 2025	0.42	0.41	0.41	0.42	0.39	333,500
July 22, 2025	0.41	0.39	0.39	0.43	0.37	310,003
July 21, 2025	0.4	0.41	0.41	0.42	0.37	243,713
July 18, 2025	0.42	0.42	0.42	0.46	0.41	287,027
July 17, 2025	0.41	0.42	0.42	0.43	0.4	115,472
July 16, 2025	0.39	0.41	0.41	0.45	0.37	290,210
July 15, 2025	0.34	0.38	0.38	0.41	0.34	569,339
July 14, 2025	0.35	0.37	0.37	0.37	0.33	69,833
July 11, 2025	0.34	0.35	0.35	0.37	0.33	250,246
July 10, 2025	0.33	0.35	0.35	0.38	0.31	683,727
July 09, 2025	0.31	0.34	0.34	0.48	0.29	6.25M
July 08, 2025	0.32	0.31	0.31	0.33	0.31	124,839
July 07, 2025	0.32	0.32	0.32	0.35	0.32	135,693
July 03, 2025	0.33	0.32	0.32	0.34	0.32	40,200
July 02, 2025	0.32	0.32	0.32	0.33	0.31	152,724
July 01, 2025	0.32	0.32	0.32	0.34	0.31	104,931
June 30, 2025	0.31	0.32	0.32	0.35	0.31	214,709
June 27, 2025	0.32	0.31	0.31	0.35	0.31	232,295
June 26, 2025	0.33	0.34	0.34	0.35	0.31	133,253
June 25, 2025	0.35	0.33	0.33	0.35	0.32	126,570
June 24, 2025	0.31	0.36	0.36	0.36	0.27	597,700
June 23, 2025	0.31	0.29	0.29	0.32	0.28	467,810
June 20, 2025	0.32	0.33	0.33	0.34	0.31	126,733
June 18, 2025	0.32	0.32	0.32	0.34	0.32	208,620
June 17, 2025	0.33	0.33	0.33	0.34	0.31	364,200
June 16, 2025	0.35	0.34	0.34	0.36	0.33	314,600
June 13, 2025	0.36	0.35	0.35	0.36	0.33	1.14M
June 12, 2025	0.41	0.39	0.39	0.43	0.37	14.19M
June 11, 2025	0.35	0.39	0.39	0.39	0.35	17.48M
June 10, 2025	0.36	0.35	0.35	0.37	0.34	266,184
June 09, 2025	0.39	0.38	0.38	0.39	0.37	25,697
June 06, 2025	0.37	0.38	0.38	0.39	0.37	179,693
June 05, 2025	0.37	0.36	0.36	0.37	0.35	42,100
June 04, 2025	0.36	0.37	0.37	0.38	0.36	78,300
June 03, 2025	0.36	0.36	0.36	0.39	0.35	71,346
June 02, 2025	0.39	0.37	0.37	0.39	0.35	160,900
May 30, 2025	0.38	0.39	0.39	0.39	0.35	84,360
May 29, 2025	0.39	0.35	0.35	0.39	0.35	150,400
May 28, 2025	0.4	0.38	0.38	0.4	0.37	27,816

Equillium, Inc. (EQ) NASDAQ