Equillium, Inc. EQ
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,41-0,13 (-8,44 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,41 | -8,44 % | $1,55 | $1,60 | $1,38 | 933,80K |
| 2026-10-01 | $1,54 | -5,52 % | $1,67 | $1,67 | $1,53 | 529,00K |
| 2026-09-30 | $1,63 | +0,62 % | $1,63 | $1,66 | $1,58 | 3,10M |
| 2026-09-29 | $1,62 | -3,57 % | $1,68 | $1,72 | $1,61 | 316,10K |
| 2026-09-28 | $1,68 | +0,60 % | $1,65 | $1,72 | $1,63 | 241,70K |
| 2026-09-25 | $1,67 | -2,91 % | $1,70 | $1,71 | $1,66 | 137,80K |
| 2026-09-24 | $1,72 | -1,71 % | $1,72 | $1,74 | $1,65 | 280,70K |
| 2026-09-23 | $1,75 | -9,33 % | $1,91 | $1,91 | $1,69 | 504,50K |
| 2026-09-22 | $1,93 | +1,58 % | $1,90 | $1,95 | $1,81 | 3,07M |
| 2026-09-21 | $1,90 | -1,04 % | $1,98 | $1,98 | $1,85 | 266,50K |
| 2026-09-18 | $1,92 | +1,59 % | $1,89 | $2,00 | $1,86 | 853,50K |
| 2026-09-17 | $1,89 | +1,61 % | $1,90 | $1,95 | $1,80 | 708,00K |
| 2026-09-16 | $1,86 | -9,27 % | $2,05 | $2,06 | $1,85 | 769,70K |
| 2026-09-15 | $2,05 | -2,38 % | $2,09 | $2,09 | $2,01 | 231,50K |
| 2026-09-14 | $2,10 | -0,47 % | $2,10 | $2,15 | $2,06 | 261,50K |
| 2026-09-11 | $2,11 | -12,81 % | $2,46 | $2,46 | $2,11 | 552,20K |
| 2026-09-10 | $2,42 | -5,47 % | $2,54 | $2,69 | $2,41 | 397,30K |
| 2026-09-09 | $2,56 | +6,22 % | $2,41 | $2,56 | $2,33 | 1,09M |
| 2026-09-08 | $2,41 | +9,05 % | $2,20 | $2,47 | $2,17 | 597,90K |
| 2026-09-04 | $2,21 | -0,45 % | $2,22 | $2,25 | $2,20 | 225,90K |
| 2026-09-03 | $2,22 | -1,33 % | $2,26 | $2,31 | $2,18 | 152,60K |
| 2026-09-02 | $2,25 | +1,81 % | $2,20 | $2,31 | $2,18 | 101,20K |
| 2026-09-01 | $2,21 | -2,64 % | $2,25 | $2,26 | $2,19 | 161,20K |
| 2026-08-31 | $2,27 | -5,02 % | $2,39 | $2,39 | $2,21 | 289,00K |
| 2026-08-28 | $2,39 | -2,45 % | $2,46 | $2,46 | $2,33 | 232,80K |
| 2026-08-27 | $2,45 | +3,81 % | $2,36 | $2,52 | $2,36 | 364,00K |
| 2026-08-26 | $2,36 | +8,26 % | $2,18 | $2,47 | $2,15 | 698,70K |
| 2026-08-25 | $2,18 | -0,91 % | $2,21 | $2,24 | $2,15 | 606,00K |
| 2026-08-24 | $2,20 | -4,76 % | $2,31 | $2,31 | $2,18 | 326,60K |
| 2026-08-21 | $2,31 | +1,76 % | $2,30 | $2,46 | $2,24 | 557,30K |
| 2026-08-20 | $2,27 | -2,58 % | $2,27 | $2,33 | $2,21 | 242,50K |
| 2026-08-19 | $2,33 | -0,85 % | $2,43 | $2,43 | $2,28 | 247,90K |
| 2026-08-18 | $2,35 | -5,24 % | $2,45 | $2,55 | $2,32 | 710,40K |
| 2026-08-17 | $2,48 | +5,08 % | $2,26 | $2,49 | $2,26 | 261,50K |
| 2026-08-14 | $2,36 | +17,41 % | $2,03 | $2,37 | $1,96 | 538,70K |
| 2026-08-13 | $2,01 | -7,80 % | $2,18 | $2,25 | $1,98 | 542,90K |
| 2026-08-12 | $2,18 | -2,24 % | $2,25 | $2,29 | $2,14 | 600,10K |
| 2026-08-11 | $2,23 | +1,83 % | $2,19 | $2,25 | $2,05 | 1,14M |
| 2026-08-10 | $2,19 | +3,79 % | $2,09 | $2,23 | $2,02 | 630,20K |
| 2026-08-07 | $2,11 | -0,47 % | $2,14 | $2,17 | $2,08 | 406,20K |
| 2026-08-06 | $2,12 | -3,20 % | $2,18 | $2,23 | $2,10 | 468,60K |
| 2026-08-05 | $2,19 | -3,10 % | $2,29 | $2,32 | $2,17 | 322,30K |
| 2026-08-04 | $2,26 | +2,73 % | $2,23 | $2,32 | $2,17 | 438,60K |
| 2026-08-03 | $2,20 | 0,00 % | $2,19 | $2,34 | $2,15 | 523,60K |
| 2026-07-31 | $2,20 | -5,17 % | $2,31 | $2,37 | $2,18 | 729,00K |
| 2026-07-30 | $2,32 | +1,75 % | $2,29 | $2,39 | $2,22 | 395,30K |
| 2026-07-29 | $2,28 | -1,72 % | $2,30 | $2,36 | $2,18 | 380,90K |
| 2026-07-28 | $2,32 | -5,69 % | $2,43 | $2,48 | $2,22 | 966,50K |
| 2026-07-27 | $2,46 | -1,20 % | $2,51 | $2,65 | $2,45 | 278,60K |
| 2026-07-24 | $2,49 | -7,43 % | $2,69 | $2,74 | $2,49 | 197,90K |
| 2026-07-23 | $2,69 | -2,54 % | $2,74 | $2,86 | $2,64 | 302,90K |
| 2026-07-22 | $2,76 | +4,94 % | $2,65 | $2,79 | $2,52 | 808,20K |
| 2026-07-21 | $2,63 | +6,48 % | $2,50 | $2,64 | $2,47 | 429,00K |
| 2026-07-20 | $2,47 | -4,63 % | $2,54 | $2,64 | $2,45 | 230,50K |
| 2026-07-17 | $2,59 | +3,60 % | $2,46 | $2,64 | $2,36 | 439,00K |
| 2026-07-16 | $2,50 | -4,58 % | $2,66 | $2,69 | $2,48 | 381,10K |
| 2026-07-15 | $2,62 | -5,07 % | $2,77 | $2,79 | $2,52 | 551,90K |
| 2026-07-14 | $2,76 | -4,17 % | $2,90 | $2,96 | $2,75 | 285,00K |
| 2026-07-13 | $2,88 | -1,03 % | $3,02 | $3,12 | $2,83 | 1,42M |
| 2026-07-10 | $2,91 | -1,69 % | $2,98 | $3,04 | $2,81 | 1,76M |
| 2026-07-09 | $2,96 | -6,03 % | $3,12 | $3,16 | $2,95 | 2,62M |
| 2026-07-08 | $3,15 | +9,37 % | $2,79 | $3,16 | $2,79 | 811,70K |
| 2026-07-07 | $2,88 | +3,97 % | $2,79 | $2,98 | $2,68 | 352,40K |
| 2026-07-06 | $2,77 | -4,81 % | $2,94 | $3,05 | $2,72 | 915,30K |
| 2026-07-02 | $2,91 | -4,28 % | $3,06 | $3,29 | $2,90 | 3,06M |
| 2026-07-01 | $3,04 | -5,00 % | $3,16 | $3,28 | $2,94 | 632,70K |
| 2026-06-30 | $3,20 | +3,90 % | $3,23 | $3,54 | $3,05 | 4,36M |
| 2026-06-29 | $3,08 | +0,98 % | $3,05 | $3,12 | $2,98 | 446,90K |
| 2026-06-26 | $3,05 | +3,39 % | $2,96 | $3,08 | $2,91 | 417,60K |
| 2026-06-25 | $2,95 | +3,51 % | $2,88 | $3,05 | $2,86 | 284,40K |
| 2026-06-24 | $2,85 | +0,35 % | $2,85 | $2,95 | $2,71 | 388,00K |
| 2026-06-23 | $2,84 | -0,70 % | $2,81 | $2,99 | $2,81 | 198,10K |
| 2026-06-22 | $2,86 | -6,23 % | $3,04 | $3,15 | $2,82 | 277,30K |
| 2026-06-18 | $3,05 | +2,01 % | $3,02 | $3,12 | $2,98 | 424,60K |
| 2026-06-17 | $2,99 | +8,73 % | $2,77 | $3,09 | $2,70 | 699,60K |
| 2026-06-16 | $2,75 | -1,79 % | $2,82 | $2,89 | $2,68 | 256,40K |
| 2026-06-15 | $2,80 | -0,36 % | $2,84 | $2,92 | $2,78 | 362,10K |
| 2026-06-12 | $2,81 | 0,00 % | $2,80 | $2,96 | $2,71 | 441,30K |
| 2026-06-11 | $2,81 | +5,24 % | $2,74 | $2,98 | $2,62 | 554,70K |
| 2026-06-10 | $2,67 | -1,11 % | $2,70 | $2,90 | $2,66 | 388,00K |
| 2026-06-09 | $2,70 | -2,53 % | $2,80 | $2,97 | $2,62 | 436,30K |
| 2026-06-08 | $2,77 | -5,78 % | $2,88 | $2,95 | $2,65 | 666,50K |
| 2026-06-05 | $2,94 | -7,26 % | $3,12 | $3,14 | $2,76 | 1,14M |
| 2026-06-04 | $3,17 | +1,93 % | $3,11 | $3,39 | $3,05 | 1,85M |
| 2026-06-03 | $3,11 | +11,47 % | $2,79 | $3,45 | $2,71 | 3,70M |
| 2026-06-02 | $2,79 | -9,42 % | $2,65 | $2,99 | $2,23 | 2,77M |
| 2026-06-01 | $3,08 | +6,21 % | $2,90 | $3,12 | $2,80 | 5,18M |
| 2026-05-29 | $2,90 | +2,11 % | $2,96 | $3,00 | $2,76 | 853,90K |
| 2026-05-28 | $2,84 | +7,98 % | $2,70 | $3,10 | $2,69 | 1,90M |
| 2026-05-27 | $2,63 | +13,36 % | $2,32 | $2,74 | $2,26 | 764,00K |