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

Equillium Inc (NQ: EQ )

1.670 +0.110 (+7.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 30, 2021 5.540 5.568 5.380 5.420 40,074 -0.13(-2.34%)
Jul 29, 2021 5.520 5.610 5.450 5.550 30,905 +0.06(+1.09%)
Jul 28, 2021 5.850 5.950 5.440 5.490 120,502 -0.35(-5.99%)
Jul 27, 2021 5.570 6.010 5.364 5.840 157,602 +0.34(+6.18%)
Jul 26, 2021 5.410 5.550 5.350 5.500 42,348 +0.09(+1.66%)
Jul 23, 2021 5.580 5.580 5.370 5.410 55,752 -0.22(-3.91%)
Jul 22, 2021 5.770 5.905 5.500 5.630 97,667 -0.03(-0.53%)
Jul 21, 2021 5.640 5.872 5.627 5.660 57,639 -0.03(-0.53%)
Jul 20, 2021 5.580 5.750 5.370 5.690 70,383 +0.07(+1.25%)
Jul 19, 2021 5.520 5.640 5.370 5.620 47,319 +0.02(+0.36%)
Jul 16, 2021 5.930 5.930 5.570 5.600 62,193 -0.28(-4.76%)
Jul 15, 2021 5.620 6.050 5.600 5.880 175,268 +0.21(+3.70%)
Jul 14, 2021 5.920 5.920 5.550 5.670 89,404 -0.18(-3.08%)
Jul 13, 2021 5.890 6.150 5.740 5.850 261,698 +0.21(+3.72%)
Jul 12, 2021 5.550 5.700 5.401 5.640 203,441 +0.10(+1.81%)
Jul 09, 2021 5.420 5.650 5.380 5.540 52,751 +0.14(+2.59%)
Jul 08, 2021 5.460 5.660 5.370 5.400 46,128 -0.12(-2.17%)
Jul 07, 2021 5.690 5.740 5.500 5.520 72,611 -0.17(-2.99%)
Jul 06, 2021 5.770 5.790 5.620 5.690 56,879 -0.06(-1.04%)
Jul 02, 2021 5.780 5.800 5.650 5.750 47,345 -0.03(-0.52%)
Jul 01, 2021 5.860 5.960 5.670 5.780 50,383 -0.11(-1.87%)
Jun 30, 2021 5.640 5.900 5.520 5.890 55,400 +0.26(+4.62%)
Jun 29, 2021 5.730 5.820 5.500 5.630 177,655 -0.13(-2.26%)
Jun 28, 2021 5.860 5.990 5.730 5.760 140,566 -0.09(-1.54%)
Jun 25, 2021 6.050 6.130 5.850 5.850 164,621 -0.15(-2.50%)
Jun 24, 2021 5.990 6.000 5.910 6.000 40,638 +0.02(+0.33%)
Jun 23, 2021 5.950 5.980 5.840 5.980 85,066 +0.08(+1.36%)
Jun 22, 2021 5.960 5.960 5.610 5.900 202,542 -0.06(-1.01%)
Jun 21, 2021 5.910 5.960 5.800 5.960 87,213 +0.06(+1.02%)
Jun 18, 2021 5.930 5.950 5.750 5.900 139,974 -0.05(-0.84%)
Jun 17, 2021 5.870 5.987 5.785 5.950 114,168 +0.10(+1.71%)
Jun 16, 2021 6.020 6.080 5.800 5.850 176,382 -0.20(-3.31%)
Jun 15, 2021 6.000 6.100 5.960 6.050 154,469 +0.06(+1.00%)
Jun 14, 2021 6.160 6.230 5.900 5.990 361,145 -0.14(-2.28%)
Jun 11, 2021 6.550 6.570 5.910 6.130 719,276 -0.85(-12.18%)
Jun 10, 2021 7.110 7.330 6.850 6.980 102,113 -0.14(-1.97%)
Jun 09, 2021 7.680 7.750 7.080 7.120 166,270 -0.52(-6.81%)
Jun 08, 2021 7.480 7.640 7.050 7.640 211,932 +0.23(+3.10%)
Jun 07, 2021 6.970 7.420 6.854 7.410 178,424 +0.48(+6.93%)
Jun 04, 2021 6.770 7.060 6.730 6.930 199,499 +0.20(+2.97%)
Jun 03, 2021 6.390 6.800 6.310 6.730 61,795 +0.20(+3.06%)
Jun 02, 2021 6.590 6.780 6.350 6.530 71,980 -0.07(-1.06%)
Jun 01, 2021 6.580 6.670 6.290 6.600 142,523 +0.04(+0.61%)
May 28, 2021 6.720 6.850 6.500 6.560 68,709 -0.22(-3.24%)
May 27, 2021 6.590 6.780 6.540 6.780 78,206 +0.23(+3.51%)
May 26, 2021 6.550 6.659 6.380 6.550 99,973 +0.01(+0.15%)
May 25, 2021 6.151 6.660 6.151 6.540 116,465 +0.31(+4.98%)
May 24, 2021 6.340 6.460 6.170 6.230 49,250 -0.10(-1.58%)
May 21, 2021 6.710 6.744 6.300 6.330 81,485 -0.30(-4.52%)
May 20, 2021 6.120 6.710 5.980 6.630 162,784 +0.50(+8.16%)
May 19, 2021 6.040 6.240 5.880 6.130 95,885 -0.16(-2.54%)
May 18, 2021 5.740 6.410 5.740 6.290 162,679 +0.57(+9.97%)
May 17, 2021 5.340 5.750 5.335 5.720 43,300 +0.30(+5.54%)
May 14, 2021 5.420 5.560 5.300 5.420 93,119 +0.17(+3.24%)
May 13, 2021 5.300 5.580 5.100 5.250 126,593 +0.14(+2.74%)
May 12, 2021 5.190 5.410 5.020 5.110 118,687 -0.18(-3.40%)
May 11, 2021 5.320 5.470 5.190 5.290 165,350 -0.16(-2.94%)
May 10, 2021 5.900 5.940 5.410 5.450 214,404 -0.58(-9.62%)
May 07, 2021 5.980 6.220 5.900 6.030 88,352 +0.07(+1.17%)
May 06, 2021 5.910 5.970 5.850 5.960 144,429 +0.02(+0.34%)
May 05, 2021 6.030 6.140 5.909 5.940 157,674 -0.06(-1.00%)
May 04, 2021 6.250 6.380 5.800 6.000 184,727 -0.38(-5.96%)
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.