EQ - Equillium, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 20193.62003.62003.42003.55003.55002,700
Nov 20, 20193.70003.73003.50003.50003.500023,200
Nov 19, 20193.60003.75003.51003.56003.560010,000
Nov 18, 20193.54003.65003.22003.65003.650031,400
Nov 15, 20193.50003.50003.39003.49003.49003,900
Nov 14, 20193.29003.65003.29003.65003.6500154,600
Nov 13, 20193.60003.76003.19003.22003.220011,500
Nov 12, 20193.34003.50003.19003.48003.48002,900
Nov 11, 20193.35003.35003.19003.26003.26006,100
Nov 08, 20193.18003.41003.18003.33003.33008,200
Nov 07, 20193.40003.44003.18003.20003.20003,100
Nov 06, 20193.30003.30003.20003.30003.30006,800
Nov 05, 20193.52003.52003.21003.27003.270010,000
Nov 04, 20193.50003.70003.19003.70003.70007,900
Nov 01, 20193.44003.91003.40003.45003.450024,100
Oct 31, 20193.25003.58003.25003.57003.57004,600
Oct 30, 20192.98003.50002.98003.18003.18005,100
Oct 29, 20193.30003.50002.83003.34003.34006,600
Oct 28, 20193.40003.45003.08003.19003.19007,200
Oct 25, 20193.06003.43002.56003.25003.250012,800
Oct 24, 20193.25003.50002.87003.00003.000025,500
Oct 23, 20193.42003.62003.24003.51003.51001,100
Oct 22, 20193.46003.68003.46003.47003.47002,700
Oct 21, 20193.23003.61003.23003.50003.50002,000
Oct 18, 20193.62003.65003.25003.29003.29006,600
Oct 17, 20193.61003.74003.50003.50003.50001,009,700
Oct 16, 20193.78003.78003.37003.54003.540014,100
Oct 15, 20193.64003.92003.59003.63003.630040,600
Oct 14, 20193.63003.71003.61003.66003.66004,600
Oct 11, 20194.08004.12003.65003.65003.650033,800
Oct 10, 20194.97004.97004.00004.07004.070025,500
Oct 09, 20194.15004.51004.15004.26004.260015,700
Oct 08, 20194.21004.28004.01004.03004.03007,600
Oct 07, 20194.19004.33004.01004.02004.02004,300
Oct 04, 20193.76004.30003.76004.11004.110033,500
Oct 03, 20193.69003.86003.66003.66003.66001,900
Oct 02, 20193.66003.92003.65003.70003.700031,000
Oct 01, 20193.80003.97003.65003.65003.650037,700
Sep 30, 20193.75003.93003.66003.80003.800034,700
Sep 27, 20193.81003.94003.69003.73003.730034,700
Sep 26, 20193.75003.99003.75003.91003.910015,900
Sep 25, 20193.86003.89003.74003.74003.740012,900
Sep 24, 20193.92003.98003.72003.84003.840015,200
Sep 23, 20193.78004.04003.74003.86003.860032,400
Sep 20, 20193.77003.91003.75003.83003.83007,900
Sep 19, 20193.78003.92003.67003.67003.67005,400
Sep 18, 20193.95004.00003.67003.68003.680025,800
Sep 17, 20194.11004.11003.84003.86003.86002,200
Sep 16, 20193.81004.23003.81004.08004.08006,500
Sep 13, 20193.93004.00003.81003.81003.81003,400
Sep 12, 20194.00004.04003.76003.77003.770068,100
Sep 11, 20193.96003.99003.76003.76003.760092,800
Sep 10, 20193.68003.99003.67003.67003.6700102,700
Sep 09, 20193.86003.99003.68003.70003.70001,200
Sep 06, 20193.99003.99003.68003.95003.95003,600
Sep 05, 20194.05004.05003.67004.03004.0300900
Sep 04, 20193.80003.80003.58003.64003.64002,700
Sep 03, 20193.70003.80003.55003.57003.570018,500
Aug 30, 20193.91003.91003.85003.86003.86004,400
Aug 29, 20193.94004.06003.72004.02004.02004,200
Aug 28, 20193.79004.00003.66003.71003.71005,400
Aug 27, 20193.88003.88003.55003.62003.62007,700
Aug 26, 20193.98004.08003.88003.89003.89005,200
Aug 23, 20194.04004.13003.84004.05004.050013,100
Aug 22, 20194.05004.13004.00004.05004.05003,900
Aug 21, 20194.02004.13004.00004.00004.000010,100
Aug 20, 20193.95004.06003.91004.05004.05002,800
Aug 19, 20194.11004.11003.78004.10004.10007,200
Aug 16, 20193.89004.05003.88004.05004.05008,100
Aug 15, 20193.93004.18003.53003.91003.910019,500
Aug 14, 20193.73004.19003.47003.61003.610013,500
Aug 13, 20193.80004.18003.61003.76003.760022,300
Aug 12, 20193.74003.85003.56003.56003.56006,200
Aug 09, 20193.77004.28003.55003.78003.780028,700
Aug 08, 20193.50003.94003.50003.74003.74008,200
Aug 07, 20193.40003.54003.10003.45003.450023,600
Aug 06, 20194.07004.07003.31003.31003.310039,600
Aug 05, 20194.20004.88003.79004.00004.000048,200
Aug 02, 20194.05004.19004.05004.16004.160030,200
Aug 01, 20194.25004.25003.85003.95003.950099,900
Jul 31, 20194.29004.35004.10004.10004.100012,400
Jul 30, 20194.31004.50004.25004.25004.2500112,900
Jul 29, 20194.49004.89004.30004.30004.3000177,900
Jul 26, 20194.79004.88004.55004.56004.56007,700
Jul 25, 20194.98005.10004.61004.65004.6500134,700
Jul 24, 20195.20005.30004.99004.99004.990019,500
Jul 23, 20195.41005.53005.15005.19005.19008,200
Jul 22, 20195.49005.52005.44005.44005.440015,900
Jul 19, 20195.50005.58005.41005.51005.510015,200
Jul 18, 20195.54005.58005.45005.45005.45008,000
Jul 17, 20195.59005.59005.48005.50005.500012,200
Jul 16, 20195.55005.59005.45005.50005.500012,400
Jul 15, 20195.60005.79005.47005.47005.47003,900
Jul 12, 20195.53005.60005.48005.50005.50008,300
Jul 11, 20195.49005.71005.46005.50005.50008,800
Jul 10, 20195.59006.14005.49005.51005.510014,300
Jul 09, 20195.51005.55005.45005.50005.50007,200
Jul 08, 20195.50005.75005.43005.50005.50009,600
Jul 05, 20195.31005.65005.31005.50005.50006,700
Jul 03, 20195.60005.85005.50005.51005.510033,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...