Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Equillium Inc (NQ: EQ )

1.530 -0.270 (-15.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 5.720 5.850 5.520 5.660 476,100 -0.09(-1.57%)
Jun 27, 2019 5.780 5.870 5.700 5.750 18,335 +0.05(+0.88%)
Jun 26, 2019 5.980 5.980 5.700 5.700 29,684 -0.22(-3.72%)
Jun 25, 2019 5.690 6.040 5.690 5.920 21,910 +0.29(+5.15%)
Jun 24, 2019 6.000 6.210 5.630 5.630 40,294 -0.37(-6.17%)
Jun 21, 2019 6.050 6.200 5.920 6.000 24,000 -0.10(-1.64%)
Jun 20, 2019 6.000 6.404 5.900 6.100 32,406 +0.09(+1.50%)
Jun 19, 2019 6.000 6.230 5.905 6.010 45,068 -0.05(-0.83%)
Jun 18, 2019 6.000 6.145 5.960 6.060 24,966 +0.05(+0.83%)
Jun 17, 2019 5.970 6.215 5.910 6.010 30,358 +0.01(+0.17%)
Jun 14, 2019 5.900 6.070 5.870 6.000 31,800 -0.03(-0.50%)
Jun 13, 2019 5.960 6.125 5.805 6.030 37,652 +0.03(+0.50%)
Jun 12, 2019 5.980 6.420 5.750 6.000 44,693 -0.01(-0.17%)
Jun 11, 2019 6.280 6.580 5.920 6.010 17,498 -0.17(-2.75%)
Jun 10, 2019 6.040 6.490 5.961 6.180 21,579 +0.17(+2.83%)
Jun 07, 2019 5.980 6.260 5.740 6.010 18,900 +0.01(+0.17%)
Jun 06, 2019 6.300 6.300 5.790 6.000 14,438 -0.25(-4.00%)
Jun 05, 2019 6.190 6.615 6.050 6.250 14,013 -0.09(-1.42%)
Jun 04, 2019 6.400 6.780 6.250 6.340 7,633 -0.05(-0.78%)
Jun 03, 2019 6.320 6.590 6.100 6.390 35,484 -0.06(-0.93%)
May 31, 2019 6.450 6.783 6.250 6.450 23,900 -0.15(-2.27%)
May 30, 2019 6.200 6.900 6.010 6.600 35,207 +0.43(+6.97%)
May 29, 2019 6.420 6.420 6.105 6.170 14,299 -0.03(-0.48%)
May 28, 2019 6.190 6.390 6.050 6.200 7,500 +0.13(+2.14%)
May 24, 2019 6.110 6.250 6.000 6.070 11,300 -0.04(-0.65%)
May 23, 2019 6.680 7.350 6.020 6.110 15,166 -0.48(-7.28%)
May 22, 2019 7.010 7.710 6.590 6.590 11,138 -1.14(-14.75%)
May 21, 2019 6.520 7.760 6.370 7.730 36,186 +1.16(+17.66%)
May 20, 2019 6.140 6.618 6.110 6.570 15,625 +0.44(+7.18%)
May 17, 2019 6.100 6.300 6.070 6.130 2,600 +0.01(+0.16%)
May 16, 2019 6.050 6.384 6.050 6.120 5,289 +0.07(+1.16%)
May 15, 2019 6.100 6.375 6.000 6.050 13,415 -0.05(-0.82%)
May 14, 2019 6.100 6.554 6.000 6.100 56,643 +0.02(+0.33%)
May 13, 2019 5.980 6.610 5.980 6.080 18,343 +0.10(+1.67%)
May 10, 2019 6.070 6.210 5.880 5.980 16,600 -0.06(-0.99%)
May 09, 2019 6.085 6.270 5.729 6.040 10,448 -0.04(-0.66%)
May 08, 2019 7.820 8.030 5.965 6.080 105,702 -1.63(-21.14%)
May 07, 2019 6.260 8.000 6.000 7.710 27,469 +0.79(+11.42%)
May 06, 2019 6.200 7.280 6.000 6.920 7,109 +0.17(+2.52%)
May 03, 2019 6.390 6.750 6.340 6.750 6,600 +0.42(+6.64%)
May 02, 2019 6.370 6.580 6.050 6.330 92,978 -0.06(-0.94%)
May 01, 2019 5.500 6.440 5.500 6.390 17,157 +0.15(+2.40%)
Apr 30, 2019 6.230 6.240 6.230 6.240 5,540 +0.10(+1.63%)
Apr 29, 2019 6.000 6.468 5.975 6.140 57,608 +0.15(+2.50%)
Apr 26, 2019 5.370 6.263 5.327 5.990 10,300 +0.61(+11.34%)
Apr 25, 2019 5.460 5.530 5.350 5.380 17,829 +0.10(+1.89%)
Apr 24, 2019 5.650 5.650 5.280 5.280 8,444 -0.14(-2.58%)
Apr 23, 2019 5.730 6.290 5.300 5.420 22,633 -0.09(-1.63%)
Apr 22, 2019 5.490 6.340 5.490 5.510 32,424 +0.16(+2.99%)
Apr 18, 2019 5.440 6.050 5.120 5.350 36,300 -0.13(-2.37%)
Apr 17, 2019 6.100 6.100 5.480 5.480 54,241 -0.17(-3.01%)
Apr 16, 2019 6.220 6.450 5.650 5.650 31,007 -0.41(-6.77%)
Apr 15, 2019 6.824 6.950 6.025 6.060 30,578 -0.55(-8.32%)
Apr 12, 2019 6.800 7.187 6.600 6.610 12,300 -0.04(-0.60%)
Apr 11, 2019 7.180 7.264 6.610 6.650 19,875 -0.58(-8.02%)
Apr 10, 2019 6.900 7.310 6.900 7.230 10,780 +0.36(+5.24%)
Apr 09, 2019 7.500 7.834 6.860 6.870 8,804 -0.64(-8.52%)
Apr 08, 2019 7.520 8.519 7.380 7.510 14,361 +0.05(+0.67%)
Apr 05, 2019 7.870 7.870 7.114 7.460 8,500 +0.31(+4.34%)
Apr 04, 2019 7.550 7.555 7.000 7.150 6,526 -0.03(-0.42%)
Apr 03, 2019 7.400 7.800 7.005 7.180 7,759 -0.23(-3.10%)
Apr 02, 2019 7.900 8.660 7.240 7.410 22,735 -0.79(-9.63%)
Apr 01, 2019 8.050 8.630 8.040 8.200 24,749 +0.20(+2.50%)
Mar 29, 2019 8.120 8.438 7.550 8.000 24,900 +0.03(+0.38%)
Mar 28, 2019 7.500 8.100 7.500 7.970 11,875 +0.43(+5.70%)
Mar 27, 2019 7.100 7.700 7.100 7.540 8,677 +0.03(+0.40%)
Mar 26, 2019 7.300 7.510 6.920 7.510 31,923 +0.51(+7.29%)
Mar 25, 2019 7.400 7.400 6.700 7.000 11,034 +0.19(+2.79%)
Mar 22, 2019 6.920 7.350 6.740 6.810 10,800 -0.10(-1.45%)
Mar 21, 2019 7.240 7.276 6.900 6.910 12,543 -0.40(-5.47%)
Mar 20, 2019 7.000 7.470 7.000 7.310 4,787 -0.04(-0.54%)
Mar 19, 2019 7.090 7.414 7.090 7.350 10,416 +0.35(+5.00%)
Mar 18, 2019 7.320 7.509 7.000 7.000 10,549 -0.37(-5.02%)
Mar 15, 2019 6.970 7.370 6.885 7.370 20,400 +0.22(+3.08%)
Mar 14, 2019 7.220 7.640 6.520 7.150 46,651 -0.63(-8.10%)
Mar 13, 2019 7.830 7.855 7.136 7.780 29,787 +0.05(+0.65%)
Mar 12, 2019 7.570 7.995 7.250 7.730 14,397 +0.11(+1.44%)
Mar 11, 2019 8.178 8.178 7.320 7.620 7,756 +0.17(+2.28%)
Mar 08, 2019 7.490 7.750 7.100 7.450 13,200 -0.01(-0.13%)
Mar 07, 2019 7.510 7.650 7.330 7.460 8,957 +0.09(+1.22%)
Mar 06, 2019 7.540 7.840 7.200 7.370 33,681 -0.11(-1.47%)
Mar 05, 2019 7.200 8.000 7.150 7.480 15,154 -0.05(-0.66%)
Mar 04, 2019 7.540 7.690 7.500 7.530 16,967 -0.02(-0.26%)
Mar 01, 2019 7.870 8.340 7.300 7.550 21,000 -0.32(-4.07%)
Feb 28, 2019 7.700 8.200 7.196 7.870 20,539 +0.25(+3.28%)
Feb 27, 2019 7.570 7.710 7.070 7.620 19,173 +0.24(+3.25%)
Feb 26, 2019 6.660 7.610 6.350 7.380 29,363 +0.77(+11.65%)
Feb 25, 2019 6.300 6.800 5.900 6.610 29,669 +0.61(+10.17%)
Feb 22, 2019 5.910 6.000 5.630 6.000 62,400 +0.16(+2.74%)
Feb 21, 2019 6.040 6.260 5.760 5.840 75,751 -0.20(-3.31%)
Feb 20, 2019 6.890 6.910 6.030 6.040 30,882 -0.86(-12.46%)
Feb 19, 2019 6.680 6.990 6.450 6.900 31,126 +0.39(+5.99%)
Feb 15, 2019 6.650 6.870 5.910 6.510 24,000 -0.02(-0.31%)
Feb 14, 2019 7.110 7.490 6.400 6.530 8,453 -0.63(-8.80%)
Feb 13, 2019 7.080 7.160 6.530 7.160 50,654 -0.03(-0.42%)
Feb 12, 2019 7.240 8.000 7.000 7.190 20,462 +0.09(+1.27%)
Feb 11, 2019 7.810 7.900 7.100 7.100 52,627 -0.59(-7.67%)
Feb 08, 2019 8.290 8.290 7.680 7.690 11,800 -0.56(-6.79%)
Feb 07, 2019 8.590 8.735 8.250 8.250 15,593 -0.25(-2.94%)
Feb 06, 2019 8.720 8.860 8.300 8.500 13,945 -0.30(-3.41%)
Feb 05, 2019 8.600 9.225 8.480 8.800 40,140 +0.18(+2.09%)
Feb 04, 2019 8.700 9.225 8.600 8.620 8,575 -0.06(-0.69%)
Feb 01, 2019 8.800 9.595 8.500 8.680 7,100 -0.11(-1.25%)
Jan 31, 2019 8.600 8.790 8.000 8.790 52,508 +0.54(+6.55%)
Jan 30, 2019 8.650 8.840 8.050 8.250 11,554 -0.41(-4.73%)
Jan 29, 2019 8.810 9.018 8.660 8.660 7,132 -0.16(-1.81%)
Jan 28, 2019 9.680 9.800 8.700 8.820 24,982 -1.05(-10.64%)
Jan 25, 2019 10.90 11.17 9.340 9.870 19,800 -1.04(-9.53%)
Jan 24, 2019 10.73 11.50 9.910 10.91 25,184 +0.30(+2.83%)
Jan 23, 2019 11.52 11.52 10.15 10.61 10,539 -0.92(-7.98%)
Jan 22, 2019 12.11 13.32 11.00 11.53 116,439 -0.49(-4.08%)
Jan 18, 2019 11.35 12.75 10.62 12.02 33,600 +0.74(+6.56%)
Jan 17, 2019 10.48 11.73 10.10 11.28 24,584 +0.71(+6.72%)
Jan 16, 2019 11.09 11.09 9.990 10.57 28,964 +0.00(+0.00%)
Jan 15, 2019 10.20 11.63 9.900 10.57 76,144 +0.38(+3.73%)
Jan 14, 2019 10.58 10.96 9.940 10.19 16,689 -0.38(-3.60%)
Jan 11, 2019 10.47 10.88 10.26 10.57 31,600 +0.09(+0.86%)
Jan 10, 2019 10.52 11.26 10.46 10.48 4,951 +0.00(+0.00%)
Jan 09, 2019 10.89 11.03 10.00 10.48 20,279 -0.42(-3.85%)
Jan 08, 2019 10.33 11.90 10.00 10.90 24,812 +0.78(+7.71%)
Jan 07, 2019 8.070 10.50 7.930 10.12 44,826 +2.05(+25.48%)
Jan 04, 2019 7.950 8.740 7.250 8.065 76,900 +1.00(+14.24%)
Jan 03, 2019 7.420 7.420 7.000 7.060 36,478 -0.37(-4.98%)
Jan 02, 2019 8.160 8.255 7.070 7.430 165,836 -0.73(-8.95%)
Dec 31, 2018 9.990 9.990 8.000 8.160 41,900 +0.35(+4.48%)
Dec 28, 2018 7.630 8.240 7.490 7.810 8,200 +0.19(+2.49%)
Dec 27, 2018 8.350 8.380 6.064 7.620 67,741 -0.84(-9.93%)
Dec 26, 2018 8.960 9.500 7.920 8.460 73,901 -0.54(-6.00%)
Dec 24, 2018 7.590 9.400 7.170 9.000 19,600 +1.25(+16.13%)
Dec 21, 2018 6.410 8.400 5.500 7.750 550,900 +1.43(+22.63%)
Dec 20, 2018 9.990 10.04 5.840 6.320 134,091 -3.57(-36.10%)
Dec 19, 2018 11.04 12.04 9.620 9.890 55,687 -1.15(-10.42%)
Dec 18, 2018 11.00 12.09 11.00 11.04 49,343 +0.29(+2.70%)
Dec 17, 2018 11.88 12.15 10.20 10.75 34,504 -1.25(-10.42%)
Dec 14, 2018 12.00 13.20 11.26 12.00 24,100 -0.37(-2.99%)
Dec 13, 2018 13.93 13.93 11.40 12.37 20,457 -0.93(-6.99%)
Dec 12, 2018 14.41 14.41 13.03 13.30 11,241 -1.09(-7.57%)
Dec 11, 2018 14.34 15.50 13.61 14.39 13,859 +0.31(+2.20%)
Dec 10, 2018 15.08 15.25 12.76 14.08 18,960 -1.20(-7.85%)
Dec 07, 2018 14.41 15.41 12.51 15.28 41,900 +0.87(+6.04%)
Dec 06, 2018 15.55 16.40 13.92 14.41 21,651 -1.49(-9.37%)
Dec 04, 2018 16.29 16.40 15.25 15.90 40,400 -0.30(-1.85%)
Dec 03, 2018 16.73 17.50 15.62 16.20 30,739 -0.20(-1.22%)
Nov 30, 2018 14.75 17.30 14.75 16.40 36,700 +1.50(+10.07%)
Nov 29, 2018 15.59 16.00 14.90 14.90 28,999 -0.68(-4.36%)
Nov 28, 2018 16.17 16.17 14.91 15.58 17,495 -0.89(-5.40%)
Nov 27, 2018 16.64 17.00 15.95 16.47 19,746 -0.20(-1.20%)
Nov 26, 2018 19.37 19.37 16.50 16.67 39,597 -2.77(-14.25%)
Nov 23, 2018 14.58 19.69 14.58 19.44 18,600 +4.84(+33.15%)
Nov 21, 2018 14.60 14.60 14.60 0 +0.10(+0.69%)
Nov 20, 2018 14.81 14.85 14.02 14.50 19,520 -0.38(-2.55%)
Nov 19, 2018 16.89 16.89 14.88 14.88 34,125 -2.02(-11.95%)
Nov 16, 2018 14.32 18.29 13.50 16.90 78,000 +1.05(+6.62%)
Nov 15, 2018 12.60 16.19 12.60 15.85 48,060 -0.04(-0.25%)
Nov 14, 2018 15.54 16.31 14.24 15.89 6,847 +0.34(+2.19%)
Nov 13, 2018 15.39 16.36 14.09 15.55 10,849 -0.05(-0.32%)
Nov 12, 2018 16.48 16.48 14.19 15.60 13,463 -0.90(-5.45%)
Nov 09, 2018 16.77 16.99 15.07 16.50 8,300 -0.49(-2.88%)
Nov 08, 2018 16.90 18.00 16.35 16.99 66,752 -0.11(-0.64%)
Nov 07, 2018 16.96 19.27 16.96 17.10 48,766 +0.12(+0.71%)
Nov 06, 2018 15.11 18.50 15.11 16.98 34,212 +0.64(+3.92%)
Nov 05, 2018 15.39 16.34 12.83 16.34 3,077 +1.30(+8.68%)
Nov 02, 2018 14.97 15.40 13.47 15.04 6,200 +0.05(+0.37%)
Nov 01, 2018 14.23 15.05 11.75 14.98 11,790 +0.98(+7.00%)
Oct 31, 2018 14.32 14.91 13.88 14.00 14,380 -0.32(-2.23%)
Oct 30, 2018 14.48 14.64 13.65 14.32 12,666 -0.15(-1.04%)
Oct 29, 2018 15.01 15.01 14.26 14.47 5,134 -0.38(-2.56%)
Oct 26, 2018 13.86 15.37 13.86 14.85 8,700 -0.12(-0.80%)
Oct 25, 2018 14.08 14.97 13.01 14.97 153,343 +0.98(+7.01%)
Oct 24, 2018 13.93 14.00 13.92 13.99 23,070 +0.14(+1.01%)
Oct 23, 2018 13.29 13.96 9.210 13.85 39,172 -0.46(-3.21%)
Oct 22, 2018 13.99 14.53 13.99 14.31 13,797 +0.31(+2.21%)
Oct 19, 2018 13.95 14.44 13.80 14.00 117,200 +0.08(+0.57%)
Oct 18, 2018 14.00 14.00 13.03 13.92 59,215 -0.08(-0.57%)
Oct 17, 2018 14.00 14.15 13.90 14.00 11,303 +0.00(+0.00%)
Oct 16, 2018 13.82 14.20 13.82 14.00 29,594 +0.00(+0.00%)
Oct 15, 2018 14.00 14.18 14.00 14.00 47,242 +0.00(+0.00%)
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.