Equillium Inc. (EQ)
NASDAQ: EQ
· Real-Time Price · USD
1.91
0.16 (9.14%)
At close: Sep 05, 2025, 3:59 PM
1.94
1.57%
After-hours: Sep 05, 2025, 07:56 PM EDT
EQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.87 | 1.89 | 1.68 | 1.75 | 1.75 | -6.42% | 1,296,340 |
| 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 |
| Aug 27, 2025 | 1.97 | 2.00 | 1.70 | 1.91 | 1.91 | -2.05% | 1,860,100 |
| Aug 26, 2025 | 1.90 | 2.23 | 1.76 | 1.95 | 1.95 | 2.63% | 2,484,100 |
| Aug 25, 2025 | 2.05 | 2.06 | 1.81 | 1.90 | 1.90 | 0.00% | 4,176,703 |
| Aug 22, 2025 | 1.52 | 2.26 | 1.51 | 1.90 | 1.90 | 21.79% | 14,088,705 |
| Aug 21, 2025 | 1.14 | 1.57 | 1.14 | 1.56 | 1.56 | 36.84% | 4,863,800 |
| Aug 20, 2025 | 1.13 | 1.22 | 1.11 | 1.14 | 1.14 | -5.00% | 894,700 |
| Aug 19, 2025 | 1.35 | 1.39 | 1.11 | 1.20 | 1.20 | -10.45% | 1,904,915 |
| Aug 18, 2025 | 1.13 | 1.47 | 1.07 | 1.34 | 1.34 | 17.54% | 5,276,300 |
| Aug 15, 2025 | 1.00 | 1.24 | 0.93 | 1.14 | 1.14 | 16.33% | 5,575,100 |
| Aug 14, 2025 | 0.99 | 1.04 | 0.78 | 0.98 | 0.98 | 5.38% | 2,714,518 |
| Aug 13, 2025 | 0.94 | 1.04 | 0.91 | 0.93 | 0.93 | 0.00% | 2,988,500 |
| Aug 12, 2025 | 1.08 | 1.10 | 0.86 | 0.93 | 0.93 | 4.49% | 13,266,351 |
| Aug 11, 2025 | 1.09 | 1.25 | 0.83 | 0.89 | 0.89 | 78.00% | 245,705,348 |
| Aug 8, 2025 | 0.54 | 0.57 | 0.46 | 0.50 | 0.50 | -9.09% | 538,200 |
| Aug 7, 2025 | 0.65 | 0.65 | 0.52 | 0.55 | 0.55 | -14.06% | 1,538,207 |