Canada markets open in 12 minutes

Equillium, Inc. (EQ)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.7200+0.0500 (+2.99%)
At close: 04:00PM EDT
1.7800 +0.06 (+3.49%)
Pre-Market: 09:11AM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20241.67001.86001.67001.72001.720073,200
May 03, 20241.58001.71001.56001.67001.670073,300
May 02, 20241.46001.63001.45001.56001.560065,700
May 01, 20241.47001.53001.32001.46001.4600242,400
Apr 30, 20241.65001.74001.35001.49001.4900259,500
Apr 29, 20241.71001.72001.63001.63001.630064,400
Apr 26, 20241.85001.85001.69001.71001.710080,200
Apr 25, 20241.79001.85001.67001.81001.8100130,400
Apr 24, 20241.79001.83001.69001.79001.7900107,600
Apr 23, 20241.63001.82001.63001.72001.720088,200
Apr 22, 20241.68001.71001.58001.65001.650055,700
Apr 19, 20241.72001.79001.60001.61001.6100103,300
Apr 18, 20241.76001.84001.71001.73001.730073,500
Apr 17, 20241.83001.89001.65001.79001.790093,000
Apr 16, 20241.77001.85001.71001.85001.850057,200
Apr 15, 20241.89001.90001.72001.77001.770086,000
Apr 12, 20241.92001.99001.85001.85001.850039,200
Apr 11, 20241.96001.98001.90001.95001.950053,800
Apr 10, 20241.92001.99001.81001.86001.8600213,400
Apr 09, 20241.91002.09001.91001.94001.940072,600
Apr 08, 20242.11002.20001.92001.92001.9200159,900
Apr 05, 20242.24002.26002.10002.13002.1300116,800
Apr 04, 20242.41002.43002.19002.22002.2200145,200
Apr 03, 20242.16002.41002.14002.33002.3300219,100
Apr 02, 20242.11002.30002.08002.18002.1800159,700
Apr 01, 20242.27002.33002.01002.11002.1100404,000
Mar 28, 20242.04002.45002.04002.31002.3100386,000
Mar 27, 20241.95002.13001.92002.06002.0600171,200
Mar 26, 20242.26002.35001.61002.06002.0600694,500
Mar 25, 20242.78002.90002.30002.44002.4400460,200
Mar 22, 20242.72002.99002.72002.82002.8200282,200
Mar 21, 20242.87002.90002.72002.77002.7700270,900
Mar 20, 20242.72002.91002.59002.88002.8800262,000
Mar 19, 20242.47002.79002.47002.69002.6900184,700
Mar 18, 20242.53002.71002.48002.64002.640094,700
Mar 15, 20242.44002.74002.38002.54002.5400143,500
Mar 14, 20242.63002.78002.45002.55002.5500149,400
Mar 13, 20242.46002.63002.46002.63002.630097,500
Mar 12, 20242.59002.66002.27002.53002.5300138,300
Mar 11, 20242.52002.70002.17002.53002.5300259,100
Mar 08, 20242.78002.91002.65002.67002.6700202,600
Mar 07, 20242.25002.79002.25002.71002.7100311,400
Mar 06, 20242.23002.39002.16002.26002.2600153,700
Mar 05, 20242.12002.47002.11002.24002.2400161,500
Mar 04, 20242.29002.49002.11002.23002.2300592,900
Mar 01, 20242.55002.63002.30002.50002.5000248,800
Feb 29, 20242.64002.75002.45002.49002.4900234,500
Feb 28, 20242.50002.75002.50002.60002.6000184,700
Feb 27, 20242.75002.78002.40002.50002.5000355,600
Feb 26, 20242.61003.25002.54002.78002.7800589,200
Feb 23, 20242.57002.64002.23002.54002.5400275,700
Feb 22, 20242.56002.72002.36002.60002.6000387,300
Feb 21, 20242.97002.97002.26002.50002.5000510,300
Feb 20, 20242.76003.09002.40003.00003.00001,126,000
Feb 16, 20241.99002.79001.99002.76002.76001,093,900
Feb 15, 20241.60002.06001.28002.02002.02001,145,300
Feb 14, 20241.61001.64001.57001.60001.6000151,000
Feb 13, 20241.65001.67001.51001.56001.5600234,300
Feb 12, 20241.58001.70001.55001.68001.6800238,500
Feb 09, 20241.56001.70001.46001.54001.5400551,500
Feb 08, 20241.45001.73001.38001.52001.5200858,700
Feb 07, 20241.30001.68001.20001.48001.48002,188,600
Feb 06, 20240.80001.47000.80001.23001.23004,997,100
Feb 05, 20240.85000.85000.80000.80000.800045,600
Feb 02, 20240.83000.84000.80000.84000.840051,300
Feb 01, 20240.83000.83000.80000.82000.820025,600
Jan 31, 20240.86000.88000.79000.80000.800050,100
Jan 30, 20240.85000.85000.81000.84000.840047,200
Jan 29, 20240.88000.89000.86000.87000.870055,400
Jan 26, 20240.86000.88000.84000.85000.850080,200
Jan 25, 20240.80000.84000.79000.83000.8300135,400
Jan 24, 20240.74000.80000.72000.80000.800085,600
Jan 23, 20240.75000.75000.74000.74000.740068,000
Jan 22, 20240.83000.83000.74000.75000.7500172,200
Jan 19, 20240.79000.87000.77000.83000.8300156,400
Jan 18, 20240.86000.86000.76000.79000.790045,900
Jan 17, 20240.85000.86000.82000.82000.820049,800
Jan 16, 20240.87000.91000.82000.87000.870051,000
Jan 12, 20240.86000.87000.82000.85000.850098,800
Jan 11, 20240.90000.90000.81000.86000.8600117,200
Jan 10, 20240.88000.93000.83000.86000.860082,600
Jan 09, 20240.88000.94000.85000.88000.8800259,000
Jan 08, 20240.84000.89000.82000.84000.8400215,800
Jan 05, 20240.78000.85000.74000.82000.8200184,200
Jan 04, 20240.73000.77000.73000.77000.770071,100
Jan 03, 20240.75000.83000.72000.75000.7500202,400
Jan 02, 20240.75000.75000.72000.73000.730088,200
Dec 29, 20230.69000.74000.69000.72000.7200119,500
Dec 28, 20230.66000.69000.66000.68000.680090,200
Dec 27, 20230.63000.66000.62000.65000.650068,900
Dec 26, 20230.65000.66000.62000.63000.630076,700
Dec 22, 20230.66000.67000.64000.66000.6600147,200
Dec 21, 20230.70000.71000.62000.66000.6600320,700
Dec 20, 20230.72000.74000.71000.73000.7300121,800
Dec 19, 20230.69000.73000.66000.71000.7100156,300
Dec 18, 20230.65000.69000.62000.68000.6800101,800
Dec 15, 20230.68000.68000.65000.66000.6600105,900
Dec 14, 20230.68000.68000.63000.65000.6500116,100
Dec 13, 20230.67000.67000.64000.65000.6500108,000
Dec 12, 20230.64000.66000.62000.65000.6500125,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...