Skip to main content

Equillium Inc (NQ: EQ )

2.310 +0.250 (+12.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 1.821 2.050 1.821 2.040 27,969 +0.24(+13.33%)
Jun 29, 2022 1.880 1.910 1.800 1.800 28,479 -0.13(-6.74%)
Jun 28, 2022 1.790 1.950 1.780 1.930 57,231 +0.19(+10.92%)
Jun 27, 2022 1.820 1.820 1.680 1.740 78,350 +0.04(+2.35%)
Jun 24, 2022 1.700 1.710 1.670 1.700 67,924 +0.01(+0.59%)
Jun 23, 2022 1.680 1.750 1.660 1.690 43,365 +0.00(+0.00%)
Jun 22, 2022 1.780 1.970 1.660 1.690 81,443 -0.14(-7.65%)
Jun 21, 2022 1.990 1.990 1.790 1.830 45,065 +0.08(+4.57%)
Jun 17, 2022 2.100 2.160 1.740 1.750 123,887 -0.35(-16.67%)
Jun 16, 2022 2.090 2.140 2.010 2.100 24,027 +0.00(+0.00%)
Jun 15, 2022 2.240 2.240 2.070 2.100 44,743 +0.08(+3.96%)
Jun 14, 2022 2.120 2.120 2.000 2.020 29,254 +0.00(+0.00%)
Jun 13, 2022 2.230 2.340 2.020 2.020 29,292 -0.16(-7.34%)
Jun 10, 2022 2.330 2.350 2.160 2.180 16,586 -0.12(-5.22%)
Jun 09, 2022 2.550 2.550 2.300 2.300 43,609 -0.23(-9.09%)
Jun 08, 2022 2.480 2.590 2.480 2.530 15,466 +0.10(+4.12%)
Jun 07, 2022 2.250 2.560 2.250 2.430 26,525 -0.06(-2.61%)
Jun 06, 2022 2.520 2.660 2.490 2.495 38,451 -0.02(-0.99%)
Jun 03, 2022 2.450 2.570 2.450 2.520 15,038 +0.10(+4.13%)
Jun 02, 2022 2.395 2.530 2.395 2.420 4,810 -0.01(-0.41%)
Jun 01, 2022 2.470 2.585 2.430 2.430 20,362 -0.07(-2.80%)
May 31, 2022 2.520 2.670 2.460 2.500 10,432 +0.01(+0.40%)
May 27, 2022 1.820 2.550 1.820 2.490 66,619 +0.01(+0.40%)
May 26, 2022 2.480 2.680 2.480 2.480 23,495 -0.02(-0.80%)
May 25, 2022 2.670 2.767 2.460 2.500 23,980 -0.09(-3.47%)
May 24, 2022 2.780 2.857 2.580 2.590 11,873 -0.24(-8.48%)
May 23, 2022 2.550 2.880 2.450 2.830 40,396 +0.33(+13.20%)
May 20, 2022 2.580 2.600 2.460 2.500 18,677 -0.03(-1.19%)
May 19, 2022 2.610 2.690 2.490 2.530 27,221 -0.10(-3.62%)
May 18, 2022 2.450 2.710 2.450 2.625 23,047 +0.15(+5.85%)
May 17, 2022 2.243 2.500 2.195 2.480 19,846 +0.24(+10.71%)
May 16, 2022 2.260 2.275 2.120 2.240 14,032 -0.02(-0.88%)
May 13, 2022 2.130 2.326 2.130 2.260 34,328 +0.02(+0.89%)
May 12, 2022 2.250 2.250 2.150 2.240 12,776 +0.06(+2.75%)
May 11, 2022 2.250 2.270 2.168 2.180 28,188 -0.06(-2.68%)
May 10, 2022 2.290 2.470 2.200 2.240 37,206 -0.14(-5.88%)
May 09, 2022 2.530 2.530 2.322 2.380 24,084 -0.15(-5.93%)
May 06, 2022 2.520 2.590 2.470 2.530 26,660 -0.07(-2.69%)
May 05, 2022 2.580 2.640 2.558 2.600 8,573 +0.02(+0.78%)
May 04, 2022 2.550 2.660 2.510 2.580 30,712 +0.03(+1.18%)
May 03, 2022 2.540 2.588 2.480 2.550 29,986 +0.03(+1.19%)
May 02, 2022 2.470 2.630 2.460 2.520 16,010 +0.08(+3.07%)
Apr 29, 2022 2.770 2.770 2.440 2.445 45,264 -0.27(-9.78%)
Apr 28, 2022 2.700 2.850 2.660 2.710 50,149 -0.02(-0.73%)
Apr 27, 2022 2.880 3.060 2.730 2.730 31,754 -0.12(-4.21%)
Apr 26, 2022 2.940 3.005 2.844 2.850 14,362 -0.05(-1.72%)
Apr 25, 2022 2.970 3.065 2.900 2.900 12,246 -0.05(-1.69%)
Apr 22, 2022 3.100 3.160 2.940 2.950 46,346 -0.12(-3.91%)
Apr 21, 2022 3.040 3.170 3.010 3.070 21,803 +0.08(+2.68%)
Apr 20, 2022 2.980 3.140 2.970 2.990 15,713 +0.01(+0.34%)
Apr 19, 2022 3.080 3.120 3.000 2.980 12,524 -0.09(-2.93%)
Apr 18, 2022 2.960 3.100 2.960 3.070 28,075 +0.09(+3.02%)
Apr 14, 2022 3.120 3.120 2.980 2.980 13,836 -0.11(-3.56%)
Apr 13, 2022 3.110 3.160 3.090 3.090 7,403 +0.00(+0.00%)
Apr 12, 2022 3.030 3.180 3.030 3.090 13,927 -0.02(-0.64%)
Apr 11, 2022 3.100 3.180 3.080 3.110 9,367 -0.02(-0.64%)
Apr 08, 2022 3.180 3.330 3.100 3.130 9,279 +0.00(+0.00%)
Apr 07, 2022 3.200 3.360 3.120 3.130 45,586 -0.02(-0.63%)
Apr 06, 2022 3.180 3.345 3.050 3.150 56,257 -0.11(-3.37%)
Apr 05, 2022 3.210 3.290 3.158 3.260 19,248 +0.01(+0.31%)
Apr 04, 2022 3.210 3.255 3.140 3.250 30,987 +0.06(+1.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.