Equillium Inc. (EQ)
0.47
0.00 (0.21%)
At close: Apr 04, 2025, 3:59 PM
0.50
6.27%
After-hours: Apr 04, 2025, 04:13 PM EDT
Equillium Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 0.46 | 0.53 | 0.43 | 0.47 | 0.00 | 0.00% | 171,275 |
| Apr 3, 2025 | 0.49 | 0.55 | 0.46 | 0.47 | -0.02 | -4.08% | 45,263 |
| Apr 2, 2025 | 0.51 | 0.51 | 0.44 | 0.49 | -0.01 | -2.00% | 134,800 |
| Apr 1, 2025 | 0.40 | 0.55 | 0.40 | 0.50 | 0.11 | 28.21% | 274,210 |
| Mar 31, 2025 | 0.41 | 0.41 | 0.36 | 0.39 | -0.02 | -4.88% | 133,600 |
| Mar 28, 2025 | 0.45 | 0.46 | 0.37 | 0.41 | -0.08 | -16.33% | 457,544 |
| Mar 27, 2025 | 0.50 | 0.60 | 0.41 | 0.49 | -0.27 | -35.53% | 1,340,429 |
| Mar 26, 2025 | 0.79 | 0.81 | 0.72 | 0.76 | -0.04 | -5.00% | 101,400 |
| Mar 25, 2025 | 0.82 | 0.83 | 0.77 | 0.80 | -0.02 | -2.44% | 29,967 |
| Mar 24, 2025 | 0.76 | 0.82 | 0.76 | 0.82 | 0.05 | 6.49% | 65,576 |
| Mar 21, 2025 | 0.81 | 0.81 | 0.75 | 0.77 | -0.03 | -3.75% | 29,800 |
| Mar 20, 2025 | 0.81 | 0.82 | 0.79 | 0.80 | -0.01 | -1.23% | 24,434 |
| Mar 19, 2025 | 0.80 | 0.84 | 0.78 | 0.81 | 0.03 | 3.85% | 36,516 |
| Mar 18, 2025 | 0.79 | 0.80 | 0.76 | 0.78 | 0.01 | 1.30% | 28,411 |
| Mar 17, 2025 | 0.73 | 0.79 | 0.73 | 0.77 | 0.02 | 2.67% | 15,100 |
| Mar 14, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | -0.03 | -3.85% | 111,904 |
| Mar 13, 2025 | 0.75 | 0.79 | 0.75 | 0.78 | 0.03 | 4.00% | 44,114 |
| Mar 12, 2025 | 0.70 | 0.79 | 0.70 | 0.75 | 0.01 | 1.35% | 22,007 |
| Mar 11, 2025 | 0.74 | 0.76 | 0.68 | 0.74 | -0.01 | -1.33% | 41,735 |
| Mar 10, 2025 | 0.80 | 0.80 | 0.73 | 0.75 | -0.05 | -6.25% | 63,900 |
| Mar 7, 2025 | 0.78 | 0.87 | 0.75 | 0.80 | 0.01 | 1.27% | 61,219 |
| Mar 6, 2025 | 0.72 | 0.79 | 0.69 | 0.79 | 0.07 | 9.72% | 76,136 |
| Mar 5, 2025 | 0.69 | 0.74 | 0.69 | 0.72 | 0.01 | 1.41% | 43,200 |
| Mar 4, 2025 | 0.74 | 0.75 | 0.66 | 0.71 | -0.01 | -1.39% | 107,900 |
| Mar 3, 2025 | 0.76 | 0.79 | 0.71 | 0.72 | -0.04 | -5.26% | 108,960 |
| Feb 28, 2025 | 0.80 | 0.80 | 0.74 | 0.76 | 0.00 | 0.00% | 45,355 |
| Feb 27, 2025 | 0.77 | 0.81 | 0.73 | 0.76 | 0.00 | 0.00% | 44,900 |
| Feb 26, 2025 | 0.76 | 0.80 | 0.74 | 0.76 | -0.03 | -3.80% | 85,404 |
| Feb 25, 2025 | 0.79 | 0.80 | 0.72 | 0.79 | -0.01 | -1.25% | 175,436 |
| Feb 24, 2025 | 0.86 | 0.86 | 0.78 | 0.80 | -0.08 | -9.09% | 136,234 |
| Feb 21, 2025 | 0.90 | 0.90 | 0.86 | 0.88 | -0.01 | -1.12% | 40,578 |
| Feb 20, 2025 | 0.90 | 0.90 | 0.85 | 0.89 | -0.01 | -1.11% | 123,710 |
| Feb 19, 2025 | 0.90 | 0.95 | 0.87 | 0.90 | -0.01 | -1.10% | 74,600 |
| Feb 18, 2025 | 0.90 | 0.96 | 0.87 | 0.91 | -0.03 | -3.19% | 216,628 |
| Feb 14, 2025 | 0.92 | 0.98 | 0.86 | 0.94 | 0.00 | 0.00% | 183,522 |
| Feb 13, 2025 | 0.90 | 0.94 | 0.84 | 0.94 | 0.06 | 6.82% | 222,000 |
| Feb 12, 2025 | 0.84 | 0.93 | 0.83 | 0.88 | -0.01 | -1.12% | 195,123 |
| Feb 11, 2025 | 0.77 | 0.89 | 0.77 | 0.89 | 0.12 | 15.58% | 572,932 |
| Feb 10, 2025 | 0.87 | 0.87 | 0.75 | 0.77 | -0.09 | -10.47% | 519,000 |
| Feb 7, 2025 | 0.86 | 0.94 | 0.80 | 0.86 | -0.08 | -8.51% | 1,365,800 |
| Feb 6, 2025 | 0.77 | 1.03 | 0.72 | 0.94 | 0.23 | 32.39% | 39,355,341 |
| Feb 5, 2025 | 0.68 | 0.71 | 0.66 | 0.71 | 0.05 | 7.58% | 76,315 |
| Feb 4, 2025 | 0.67 | 0.68 | 0.65 | 0.66 | 0.00 | 0.00% | 36,038 |
| Feb 3, 2025 | 0.64 | 0.67 | 0.63 | 0.66 | 0.02 | 3.13% | 55,000 |
| Jan 31, 2025 | 0.67 | 0.70 | 0.63 | 0.64 | -0.02 | -3.03% | 26,625 |
| Jan 30, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.00 | 0.00% | 25,213 |
| Jan 29, 2025 | 0.67 | 0.70 | 0.65 | 0.66 | -0.01 | -1.49% | 75,900 |
| Jan 28, 2025 | 0.69 | 0.70 | 0.66 | 0.67 | -0.03 | -4.29% | 24,205 |
| Jan 27, 2025 | 0.69 | 0.70 | 0.66 | 0.70 | 0.02 | 2.94% | 37,500 |
| Jan 24, 2025 | 0.67 | 0.77 | 0.65 | 0.68 | 0.01 | 1.49% | 532,547 |