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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	1.48	1.47	1.47	1.54	1.46	1.05M
October 01, 2025	1.43	1.48	1.48	1.48	1.41	288,865
September 30, 2025	1.42	1.43	1.43	1.45	1.4	454,074
September 29, 2025	1.48	1.46	1.46	1.55	1.46	590,225
September 26, 2025	1.4	1.5	1.5	1.52	1.4	732,084
September 25, 2025	1.41	1.4	1.4	1.51	1.39	402,207
September 24, 2025	1.41	1.44	1.44	1.53	1.41	569,900
September 23, 2025	1.41	1.41	1.41	1.56	1.41	651,100
September 22, 2025	1.43	1.45	1.45	1.5	1.34	1.26M
September 19, 2025	1.53	1.46	1.46	1.58	1.44	1.15M
September 18, 2025	1.54	1.5	1.5	1.6	1.49	772,926
September 17, 2025	1.61	1.53	1.53	1.69	1.53	660,800
September 16, 2025	1.74	1.63	1.63	1.77	1.59	952,200
September 15, 2025	1.87	1.71	1.71	1.92	1.71	878,400
September 12, 2025	1.96	1.87	1.87	2.02	1.86	691,407
September 11, 2025	1.87	1.99	1.99	2	1.8	897,787
September 10, 2025	1.83	1.84	1.84	1.99	1.78	909,500
September 09, 2025	1.85	1.83	1.83	2.1	1.82	1.8M
September 08, 2025	1.91	1.88	1.88	2.28	1.84	2.27M
September 05, 2025	1.73	1.91	1.91	2.35	1.73	7.3M
September 04, 2025	1.87	1.75	1.75	1.89	1.68	1.3M
September 03, 2025	1.67	1.87	1.87	1.9	1.59	1.49M
September 02, 2025	1.67	1.72	1.72	1.73	1.56	811,600
August 29, 2025	1.83	1.74	1.74	1.83	1.5	1.61M
August 28, 2025	1.89	1.82	1.82	1.96	1.73	1.42M
August 27, 2025	1.97	1.91	1.91	2	1.7	1.86M
August 26, 2025	1.9	1.95	1.95	2.23	1.76	2.34M
August 25, 2025	2.05	1.9	1.9	2.06	1.81	4.18M
August 22, 2025	1.52	1.9	1.9	2.26	1.51	14.09M
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

Equillium, Inc. (EQ) NASDAQ