Equillium Inc. (EQ)
0.71
-0.05 (-7.06%)
At close: Mar 03, 2025, 3:58 PM
0.71
-0.63%
After-hours: Mar 03, 2025, 07:35 PM EST
EQ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.76 | 0.79 | 0.71 | 0.72 | -0.04 | -5.26% | 108,853 |
| 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 |
| Jan 23, 2025 | 0.65 | 0.77 | 0.62 | 0.67 | 0.04 | 6.35% | 848,800 |
| Jan 22, 2025 | 0.62 | 0.64 | 0.61 | 0.63 | -0.01 | -1.56% | 110,445 |
| Jan 21, 2025 | 0.65 | 0.69 | 0.49 | 0.64 | 0.00 | 0.00% | 161,834 |
| Jan 17, 2025 | 0.70 | 0.70 | 0.62 | 0.64 | -0.06 | -8.57% | 120,800 |
| Jan 16, 2025 | 0.71 | 0.72 | 0.66 | 0.70 | 0.00 | 0.00% | 43,858 |
| Jan 15, 2025 | 0.69 | 0.71 | 0.67 | 0.70 | 0.01 | 1.45% | 49,598 |
| Jan 14, 2025 | 0.70 | 0.72 | 0.67 | 0.69 | -0.01 | -1.43% | 34,338 |
| Jan 13, 2025 | 0.71 | 0.73 | 0.67 | 0.70 | 0.00 | 0.00% | 108,489 |
| Jan 10, 2025 | 0.69 | 0.71 | 0.66 | 0.70 | -0.02 | -2.78% | 105,217 |
| Jan 8, 2025 | 0.75 | 0.85 | 0.64 | 0.72 | -0.05 | -6.49% | 578,213 |
| Jan 7, 2025 | 0.75 | 0.80 | 0.75 | 0.77 | 0.00 | 0.00% | 112,213 |
| Jan 6, 2025 | 0.78 | 0.78 | 0.71 | 0.77 | -0.01 | -1.28% | 112,438 |
| Jan 3, 2025 | 0.77 | 0.80 | 0.75 | 0.78 | 0.01 | 1.30% | 158,659 |
| Jan 2, 2025 | 0.74 | 0.78 | 0.68 | 0.77 | 0.02 | 2.67% | 130,651 |
| Dec 31, 2024 | 0.78 | 0.80 | 0.71 | 0.75 | 0.01 | 1.35% | 87,637 |
| Dec 30, 2024 | 0.68 | 0.77 | 0.68 | 0.74 | 0.05 | 7.25% | 159,732 |
| Dec 27, 2024 | 0.65 | 0.73 | 0.64 | 0.69 | 0.06 | 9.52% | 129,205 |
| Dec 26, 2024 | 0.63 | 0.66 | 0.62 | 0.63 | -0.02 | -3.08% | 137,320 |
| Dec 24, 2024 | 0.60 | 0.65 | 0.60 | 0.65 | 0.05 | 8.33% | 108,700 |
| Dec 23, 2024 | 0.60 | 0.61 | 0.58 | 0.60 | -0.01 | -1.64% | 147,900 |
| Dec 20, 2024 | 0.58 | 0.61 | 0.58 | 0.61 | 0.01 | 1.67% | 110,900 |
| Dec 19, 2024 | 0.63 | 0.67 | 0.56 | 0.60 | -0.02 | -3.23% | 242,142 |
| Dec 18, 2024 | 0.66 | 0.66 | 0.62 | 0.62 | -0.04 | -6.06% | 151,727 |
| Dec 17, 2024 | 0.64 | 0.68 | 0.64 | 0.66 | 0.02 | 3.13% | 98,700 |