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 31, 2019 4.290 4.350 4.100 4.100 12,351 -0.20(-4.65%)
Jul 30, 2019 4.310 4.500 4.250 4.300 112,905 +0.00(+0.00%)
Jul 29, 2019 4.490 4.890 4.300 4.300 177,893 -0.26(-5.70%)
Jul 26, 2019 4.790 4.880 4.550 4.560 7,700 -0.09(-1.94%)
Jul 25, 2019 4.980 5.100 4.610 4.650 134,665 -0.34(-6.81%)
Jul 24, 2019 5.200 5.295 4.990 4.990 19,531 -0.20(-3.85%)
Jul 23, 2019 5.410 5.530 5.150 5.190 8,186 -0.25(-4.60%)
Jul 22, 2019 5.490 5.520 5.440 5.440 15,883 -0.07(-1.27%)
Jul 19, 2019 5.500 5.580 5.405 5.510 15,100 +0.06(+1.10%)
Jul 18, 2019 5.540 5.580 5.450 5.450 7,984 -0.05(-0.91%)
Jul 17, 2019 5.590 5.590 5.480 5.500 12,168 +0.00(+0.00%)
Jul 16, 2019 5.550 5.590 5.450 5.500 12,390 +0.03(+0.55%)
Jul 15, 2019 5.600 5.790 5.470 5.470 3,932 -0.03(-0.55%)
Jul 12, 2019 5.530 5.600 5.480 5.500 8,200 +0.00(+0.00%)
Jul 11, 2019 5.490 5.708 5.460 5.500 8,751 -0.01(-0.18%)
Jul 10, 2019 5.590 6.140 5.490 5.510 14,330 +0.01(+0.18%)
Jul 09, 2019 5.510 5.550 5.450 5.500 7,201 +0.00(+0.00%)
Jul 08, 2019 5.500 5.750 5.430 5.500 9,573 +0.00(+0.00%)
Jul 05, 2019 5.310 5.650 5.310 5.500 6,600 -0.01(-0.18%)
Jul 03, 2019 5.600 5.850 5.500 5.510 33,500 -0.09(-1.61%)
Jul 02, 2019 6.530 7.450 5.600 5.600 57,876 +0.16(+2.94%)
Jul 01, 2019 5.720 5.740 5.400 5.440 30,974 -0.22(-3.89%)
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%)
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.