Equillium, Inc. EQ
NASDAQ · United States · Health Technology
$1.41-0.13 (-8.44%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |