Equillium, Inc. (EQ) NASDAQ
1.97
-0.07(-3.43%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.97
-0.07(-3.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.99 | 1.97 | 1.97 | 2.03 | 1.95 | 135,408 |
| April 01, 2026 | 1.99 | 2.04 | 2.04 | 2.15 | 1.99 | 353,721 |
| March 31, 2026 | 1.76 | 2 | 2 | 2.08 | 1.76 | 350,197 |
| March 30, 2026 | 1.88 | 1.75 | 1.75 | 1.88 | 1.6 | 753,759 |
| March 27, 2026 | 2.07 | 1.88 | 1.88 | 2.11 | 1.83 | 290,226 |
| March 26, 2026 | 1.99 | 2.06 | 2.06 | 2.14 | 1.99 | 349,196 |
| March 25, 2026 | 1.95 | 2.06 | 2.06 | 2.06 | 1.9 | 174,698 |
| March 24, 2026 | 2.01 | 1.95 | 1.95 | 2.07 | 1.94 | 647,305 |
| March 23, 2026 | 2.13 | 2.02 | 2.02 | 2.17 | 2 | 433,704 |
| March 20, 2026 | 2.16 | 2.13 | 2.13 | 2.29 | 2.01 | 614,534 |
| March 19, 2026 | 2.07 | 2.14 | 2.14 | 2.22 | 2.07 | 250,900 |
| March 18, 2026 | 2.15 | 2.13 | 2.13 | 2.24 | 2.06 | 402,386 |
| March 17, 2026 | 2.3 | 2.15 | 2.15 | 2.3 | 2.12 | 448,517 |
| March 16, 2026 | 2.56 | 2.32 | 2.32 | 2.7 | 2.12 | 987,975 |
| March 13, 2026 | 2.4 | 2.47 | 2.47 | 2.63 | 2.27 | 4.7M |
| March 12, 2026 | 1.96 | 2.07 | 2.07 | 2.22 | 1.87 | 473,540 |
| March 11, 2026 | 1.98 | 1.99 | 1.99 | 2.02 | 1.93 | 230,164 |
| March 10, 2026 | 2.01 | 1.97 | 1.97 | 2.08 | 1.87 | 401,919 |
| March 09, 2026 | 1.71 | 2.02 | 2.02 | 2.04 | 1.66 | 918,017 |
| March 06, 2026 | 1.73 | 1.77 | 1.77 | 1.85 | 1.73 | 232,906 |
| March 05, 2026 | 1.75 | 1.76 | 1.76 | 1.82 | 1.67 | 166,469 |
| March 04, 2026 | 1.81 | 1.75 | 1.75 | 1.83 | 1.74 | 86,812 |
| March 03, 2026 | 1.84 | 1.77 | 1.77 | 1.88 | 1.72 | 274,238 |
| March 02, 2026 | 1.78 | 1.92 | 1.92 | 1.94 | 1.71 | 270,100 |
| February 27, 2026 | 1.69 | 1.82 | 1.82 | 1.84 | 1.68 | 273,300 |
| February 26, 2026 | 1.83 | 1.74 | 1.74 | 1.87 | 1.62 | 465,400 |
| February 25, 2026 | 1.94 | 1.83 | 1.83 | 1.94 | 1.82 | 291,900 |
| February 24, 2026 | 1.85 | 1.92 | 1.92 | 1.97 | 1.83 | 269,633 |
| February 23, 2026 | 1.7 | 1.85 | 1.85 | 1.85 | 1.69 | 250,034 |
| February 20, 2026 | 1.83 | 1.74 | 0 | 1.83 | 1.71 | 221,424 |
| February 19, 2026 | 1.7 | 1.82 | 0 | 1.87 | 1.61 | 689,230 |
| February 18, 2026 | 1.58 | 1.7 | 0 | 1.71 | 1.54 | 426,700 |
| February 17, 2026 | 1.58 | 1.59 | 0 | 1.64 | 1.55 | 220,226 |
| February 13, 2026 | 1.61 | 1.57 | 0 | 1.65 | 1.53 | 266,595 |
| February 12, 2026 | 1.55 | 1.6 | 0 | 1.69 | 1.55 | 654,900 |
| February 11, 2026 | 1.53 | 1.55 | 0 | 1.58 | 1.49 | 444,800 |
| February 10, 2026 | 1.51 | 1.52 | 0 | 1.59 | 1.49 | 409,611 |
| February 09, 2026 | 1.55 | 1.5 | 0 | 1.61 | 1.49 | 413,920 |
| February 06, 2026 | 1.49 | 1.52 | 0 | 1.61 | 1.49 | 742,703 |
| February 05, 2026 | 1.47 | 1.48 | 0 | 1.5 | 1.41 | 565,700 |
| February 04, 2026 | 1.53 | 1.51 | 0 | 1.55 | 1.47 | 523,300 |
| February 03, 2026 | 1.51 | 1.51 | 0 | 1.57 | 1.47 | 333,422 |
| February 02, 2026 | 1.4 | 1.51 | 0 | 1.56 | 1.4 | 1.11M |
| January 30, 2026 | 1.35 | 1.42 | 0 | 1.45 | 1.35 | 1.02M |
| January 29, 2026 | 1.36 | 1.38 | 0 | 1.44 | 1.3 | 546,500 |
| January 28, 2026 | 1.32 | 1.4 | 0 | 1.41 | 1.24 | 453,028 |
| January 27, 2026 | 1.22 | 1.3 | 0 | 1.33 | 1.17 | 380,600 |
| January 26, 2026 | 1.28 | 1.22 | 0 | 1.28 | 1.21 | 249,400 |
| January 23, 2026 | 1.22 | 1.27 | 0 | 1.32 | 1.18 | 599,814 |
| January 22, 2026 | 1.12 | 1.18 | 0 | 1.19 | 1.11 | 427,700 |
| January 21, 2026 | 1.14 | 1.11 | 0 | 1.18 | 1.1 | 165,506 |
| January 20, 2026 | 1.12 | 1.15 | 0 | 1.18 | 1.11 | 441,200 |
| January 16, 2026 | 1.07 | 1.15 | 0 | 1.19 | 1.06 | 531,612 |
| January 15, 2026 | 1.22 | 1.06 | 0 | 1.22 | 1.05 | 441,700 |
| January 14, 2026 | 1.1 | 1.15 | 0 | 1.18 | 1.1 | 317,220 |
| January 13, 2026 | 1.15 | 1.1 | 0 | 1.18 | 1.07 | 417,312 |
| January 12, 2026 | 1.2 | 1.15 | 0 | 1.24 | 1.12 | 646,876 |
| January 09, 2026 | 1.15 | 1.14 | 0 | 1.24 | 1.14 | 357,900 |
| January 08, 2026 | 1.29 | 1.13 | 0 | 1.31 | 1.12 | 850,900 |
| January 07, 2026 | 1.35 | 1.31 | 0 | 1.39 | 1.27 | 626,432 |