Skip to main content

Equillium Inc (NQ: EQ )

0.7281 -0.0055 (-0.75%)
Streaming Delayed Price Updated: 2:56 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 0.6700 0.7499 0.6617 0.7336 315,389 +0.05(+7.88%)
Dec 05, 2024 0.7200 0.7224 0.6600 0.6800 173,587 -0.04(-5.42%)
Dec 04, 2024 0.7490 0.7500 0.7100 0.7190 102,723 -0.00(-0.37%)
Dec 03, 2024 0.7289 0.7533 0.7105 0.7217 96,179 +0.01(+1.62%)
Dec 02, 2024 0.7500 0.7700 0.7010 0.7102 81,729 -0.04(-5.43%)
Nov 29, 2024 0.7723 0.7783 0.7460 0.7510 18,058 -0.02(-2.47%)
Nov 27, 2024 0.7826 0.8299 0.7410 0.7700 47,333 -0.01(-1.27%)
Nov 26, 2024 0.7626 0.7800 0.7400 0.7799 85,231 +0.04(+5.39%)
Nov 25, 2024 0.7350 0.7895 0.7300 0.7400 112,644 +0.03(+4.08%)
Nov 22, 2024 0.7000 0.7398 0.7000 0.7110 53,877 -0.01(-1.25%)
Nov 21, 2024 0.6900 0.7300 0.6800 0.7200 124,250 +0.00(+0.26%)
Nov 20, 2024 0.7000 0.7220 0.6900 0.7181 35,678 +0.02(+2.59%)
Nov 19, 2024 0.7000 0.7200 0.6820 0.7000 85,462 +0.02(+2.79%)
Nov 18, 2024 0.7200 0.7683 0.6810 0.6810 74,166 -0.03(-4.03%)
Nov 15, 2024 0.6637 0.7390 0.6637 0.7096 127,342 +0.03(+3.71%)
Nov 14, 2024 0.7600 0.7999 0.6700 0.6842 363,973 -0.10(-12.33%)
Nov 13, 2024 0.8500 0.8898 0.7804 0.7804 104,079 -0.07(-8.18%)
Nov 12, 2024 0.7700 0.8801 0.7511 0.8499 377,396 +0.10(+13.24%)
Nov 11, 2024 0.7700 0.7900 0.7505 0.7505 87,801 -0.01(-1.57%)
Nov 08, 2024 0.7800 0.7999 0.7501 0.7625 67,327 -0.00(-0.39%)
Nov 07, 2024 0.7889 0.7995 0.7514 0.7655 99,536 +0.01(+1.88%)
Nov 06, 2024 0.7500 0.7700 0.7200 0.7514 130,375 +0.01(+0.90%)
Nov 05, 2024 0.7220 0.7600 0.7005 0.7447 323,979 -0.01(-0.72%)
Nov 04, 2024 0.8100 0.8300 0.6800 0.7501 641,085 -0.08(-9.63%)
Nov 01, 2024 0.8600 0.8800 0.7522 0.8300 311,316 -0.03(-3.60%)
Oct 31, 2024 1.110 1.110 0.8233 0.8610 1,719,182 -0.52(-37.61%)
Oct 30, 2024 1.380 1.500 1.370 1.380 272,948 +0.00(+0.36%)
Oct 29, 2024 1.350 1.420 1.302 1.375 236,292 +0.01(+1.10%)
Oct 28, 2024 1.240 1.430 1.200 1.360 511,830 +0.18(+15.25%)
Oct 25, 2024 1.240 1.250 1.145 1.180 171,788 -0.04(-3.28%)
Oct 24, 2024 1.040 1.260 1.030 1.220 327,521 +0.18(+17.31%)
Oct 23, 2024 1.080 1.100 1.040 1.040 62,737 -0.06(-5.45%)
Oct 22, 2024 1.110 1.127 1.050 1.100 140,142 -0.02(-1.79%)
Oct 21, 2024 1.140 1.150 1.030 1.120 132,229 -0.01(-0.88%)
Oct 18, 2024 1.080 1.140 1.030 1.130 131,085 +0.05(+4.63%)
Oct 17, 2024 1.150 1.160 1.030 1.080 232,662 -0.02(-1.82%)
Oct 16, 2024 0.9200 1.120 0.8710 1.100 531,328 +0.23(+26.29%)
Oct 15, 2024 0.8450 0.9220 0.8118 0.8710 110,149 +0.00(+0.05%)
Oct 14, 2024 0.9300 0.9299 0.8501 0.8706 49,537 -0.05(-5.37%)
Oct 11, 2024 0.9288 0.9500 0.8760 0.9200 25,421 +0.02(+2.11%)
Oct 10, 2024 0.9200 0.9631 0.8897 0.9010 59,622 +0.00(+0.11%)
Oct 09, 2024 0.9500 0.9690 0.8741 0.9000 118,379 -0.05(-5.27%)
Oct 08, 2024 0.9800 0.9800 0.9000 0.9501 69,014 +0.02(+1.72%)
Oct 07, 2024 0.8766 0.9810 0.8385 0.9340 139,944 +0.07(+8.00%)
Oct 04, 2024 0.8500 0.8900 0.8500 0.8648 72,356 +0.02(+2.89%)
Oct 03, 2024 0.8500 0.8594 0.8405 0.8405 26,385 -0.00(-0.30%)
Oct 02, 2024 0.8400 0.8724 0.8400 0.8430 43,989 +0.01(+0.95%)
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.