Equillium Inc (EQ) Historical Stock Data

0.61 ↑0.01 (1.33%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, EQ is down -0.50% a day on average. There have been 15 days where Equillium Inc closed green and 15 days where EQ closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.58	0.61	↑$0.03 (4.83%)	0.58	0.61	110.77K
2024-12-19	0.63	0.60	↓$0.03 (-4.76%)	0.56	0.67	240.69K
2024-12-18	0.66	0.63	↓$0.04 (-5.30%)	0.62	0.66	151.72K
2024-12-17	0.64	0.66	↑$0.02 (3.13%)	0.64	0.68	98.70K
2024-12-16	0.69	0.64	↓$0.05 (-7.25%)	0.63	0.72	208.84K
2024-12-13	0.69	0.70	↑$0.01 (2.16%)	0.69	0.74	86.27K
2024-12-12	0.70	0.70	↑$0.00 (0.24%)	0.70	0.73	32.50K
2024-12-11	0.70	0.70	↑$0.00 (0.69%)	0.69	0.73	126.76K
2024-12-10	0.71	0.70	↓$0.01 (-0.82%)	0.69	0.73	127.06K
2024-12-09	0.71	0.73	↑$0.02 (2.43%)	0.70	0.73	77.84K
2024-12-06	0.67	0.73	↑$0.06 (9.49%)	0.66	0.75	315.38K
2024-12-05	0.72	0.68	↓$0.04 (-5.56%)	0.66	0.72	173.59K
2024-12-04	0.75	0.72	↓$0.03 (-4.01%)	0.71	0.75	102.72K
2024-12-03	0.73	0.72	↓$0.01 (-0.99%)	0.71	0.75	96.23K
2024-12-02	0.75	0.71	↓$0.04 (-5.31%)	0.70	0.77	81.75K
2024-11-29	0.77	0.75	↓$0.02 (-2.76%)	0.75	0.78	18.06K
2024-11-27	0.78	0.77	↓$0.01 (-1.61%)	0.74	0.83	47.33K
2024-11-26	0.76	0.78	↑$0.02 (2.27%)	0.74	0.78	85.87K
2024-11-25	0.74	0.74	↑$0.01 (0.68%)	0.73	0.79	112.66K
2024-11-22	0.70	0.71	↑$0.01 (1.57%)	0.70	0.74	53.88K
2024-11-21	0.69	0.72	↑$0.03 (4.35%)	0.68	0.73	124.29K
2024-11-20	0.70	0.72	↑$0.02 (2.59%)	0.69	0.72	35.68K
2024-11-19	0.70	0.70	↑$0.00 (0.00%)	0.68	0.72	86.58K
2024-11-18	0.72	0.68	↓$0.04 (-5.42%)	0.68	0.77	74.19K
2024-11-15	0.66	0.71	↑$0.05 (6.92%)	0.66	0.74	126.63K
2024-11-14	0.76	0.68	↓$0.08 (-9.97%)	0.67	0.80	363.97K
2024-11-13	0.85	0.78	↓$0.07 (-8.19%)	0.78	0.89	104.15K
2024-11-12	0.77	0.85	↑$0.08 (10.38%)	0.75	0.88	378.41K
2024-11-11	0.77	0.75	↓$0.02 (-2.53%)	0.75	0.79	87.80K
2024-11-08	0.78	0.76	↓$0.02 (-2.28%)	0.75	0.80	66.80K