Equillium Inc. (EQ)
NASDAQ: EQ
· Real-Time Price · USD
1.45
0.12 (9.02%)
At close: Oct 06, 2025, 1:10 PM
EQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.45 | 1.48 | 1.31 | 1.33 | 1.33 | -9.52% | 741,499 |
| Oct 2, 2025 | 1.48 | 1.54 | 1.46 | 1.47 | 1.47 | -0.68% | 1,048,598 |
| Oct 1, 2025 | 1.43 | 1.48 | 1.41 | 1.48 | 1.48 | 3.50% | 288,865 |
| Sep 30, 2025 | 1.42 | 1.46 | 1.40 | 1.43 | 1.43 | -2.05% | 454,405 |
| Sep 29, 2025 | 1.48 | 1.55 | 1.46 | 1.46 | 1.46 | -2.67% | 590,225 |
| Sep 26, 2025 | 1.40 | 1.52 | 1.40 | 1.50 | 1.50 | 7.14% | 743,400 |
| Sep 25, 2025 | 1.41 | 1.51 | 1.39 | 1.40 | 1.40 | -2.78% | 402,207 |
| Sep 24, 2025 | 1.41 | 1.53 | 1.41 | 1.44 | 1.44 | 2.13% | 569,900 |
| Sep 23, 2025 | 1.41 | 1.56 | 1.41 | 1.41 | 1.41 | -2.76% | 651,100 |
| Sep 22, 2025 | 1.43 | 1.50 | 1.34 | 1.45 | 1.45 | -0.68% | 1,259,322 |
| Sep 19, 2025 | 1.53 | 1.58 | 1.44 | 1.46 | 1.46 | -2.67% | 1,167,725 |
| Sep 18, 2025 | 1.53 | 1.60 | 1.49 | 1.50 | 1.50 | -1.96% | 898,300 |
| Sep 17, 2025 | 1.61 | 1.69 | 1.53 | 1.53 | 1.53 | -6.13% | 660,842 |
| Sep 16, 2025 | 1.74 | 1.77 | 1.59 | 1.63 | 1.63 | -4.68% | 952,200 |
| Sep 15, 2025 | 1.87 | 1.92 | 1.71 | 1.71 | 1.71 | -8.56% | 878,400 |
| Sep 12, 2025 | 1.96 | 2.02 | 1.86 | 1.87 | 1.87 | -6.03% | 691,407 |
| Sep 11, 2025 | 1.87 | 2.00 | 1.80 | 1.99 | 1.99 | 8.15% | 906,100 |
| Sep 10, 2025 | 1.83 | 1.99 | 1.78 | 1.84 | 1.84 | 0.55% | 909,500 |
| Sep 9, 2025 | 1.85 | 2.10 | 1.82 | 1.83 | 1.83 | -2.66% | 1,801,703 |
| Sep 8, 2025 | 1.91 | 2.28 | 1.84 | 1.88 | 1.88 | -1.57% | 2,271,500 |
Page 1 of 88