Equillium Inc. (EQ)
NASDAQ: EQ
· Real-Time Price · USD
1.50
0.10 (7.14%)
At close: Sep 26, 2025, 1:14 PM
EQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 1.41 | 1.51 | 1.39 | 1.40 | 1.40 | -2.78% | 399,035 |
| Sep 24, 2025 | 1.41 | 1.53 | 1.41 | 1.44 | 1.44 | 2.13% | 569,900 |
| Sep 23, 2025 | 1.41 | 1.56 | 1.41 | 1.41 | 1.41 | -2.76% | 651,100 |
| Sep 22, 2025 | 1.43 | 1.50 | 1.34 | 1.45 | 1.45 | -0.68% | 1,259,322 |
| Sep 19, 2025 | 1.53 | 1.58 | 1.44 | 1.46 | 1.46 | -2.67% | 1,167,725 |
| Sep 18, 2025 | 1.53 | 1.60 | 1.49 | 1.50 | 1.50 | -1.96% | 898,300 |
| Sep 17, 2025 | 1.61 | 1.69 | 1.53 | 1.53 | 1.53 | -6.13% | 660,842 |
| Sep 16, 2025 | 1.74 | 1.77 | 1.59 | 1.63 | 1.63 | -4.68% | 952,200 |
| Sep 15, 2025 | 1.87 | 1.92 | 1.71 | 1.71 | 1.71 | -8.56% | 878,400 |
| Sep 12, 2025 | 1.96 | 2.02 | 1.86 | 1.87 | 1.87 | -6.03% | 691,407 |
| Sep 11, 2025 | 1.87 | 2.00 | 1.80 | 1.99 | 1.99 | 8.15% | 906,100 |
| Sep 10, 2025 | 1.83 | 1.99 | 1.78 | 1.84 | 1.84 | 0.55% | 909,500 |
| Sep 9, 2025 | 1.85 | 2.10 | 1.82 | 1.83 | 1.83 | -2.66% | 1,801,703 |
| Sep 8, 2025 | 1.91 | 2.28 | 1.84 | 1.88 | 1.88 | -1.57% | 2,271,500 |
| Sep 5, 2025 | 1.73 | 2.35 | 1.73 | 1.91 | 1.91 | 9.14% | 7,310,400 |
| Sep 4, 2025 | 1.87 | 1.89 | 1.68 | 1.75 | 1.75 | -6.42% | 1,300,200 |
| Sep 3, 2025 | 1.67 | 1.90 | 1.59 | 1.87 | 1.87 | 8.72% | 1,527,138 |
| Sep 2, 2025 | 1.67 | 1.73 | 1.56 | 1.72 | 1.72 | -1.15% | 811,600 |
| Aug 29, 2025 | 1.83 | 1.83 | 1.50 | 1.74 | 1.74 | -4.40% | 1,607,522 |
| Aug 28, 2025 | 1.89 | 1.96 | 1.73 | 1.82 | 1.82 | -4.71% | 1,424,414 |