U.S. Markets close in 2 hrs 20 mins

Equillium, Inc. (EQ)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
5.58+0.16 (+2.95%)
As of 1:17PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20215.345.635.345.585.5817,088
May 14, 20215.425.565.305.425.4293,100
May 13, 20215.305.585.105.255.25126,300
May 12, 20215.195.415.025.115.11118,700
May 11, 20215.255.475.195.295.29165,400
May 10, 20215.905.945.415.455.45214,400
May 07, 20215.986.225.906.036.0388,300
May 06, 20215.915.975.855.965.96144,400
May 05, 20216.036.145.915.945.94157,700
May 04, 20216.256.385.806.006.00184,600
May 03, 20216.586.706.156.386.38197,900
Apr 30, 20216.386.696.316.486.4879,700
Apr 29, 20216.786.886.216.536.53114,600
Apr 28, 20216.066.815.976.726.72216,500
Apr 27, 20216.156.285.916.156.15138,900
Apr 26, 20216.216.225.966.146.14140,100
Apr 23, 20215.806.185.806.076.07123,500
Apr 22, 20215.956.065.815.895.89323,700
Apr 21, 20215.676.065.545.915.91293,900
Apr 20, 20216.516.735.785.785.78241,000
Apr 19, 20216.566.796.356.746.7493,100
Apr 16, 20216.596.676.346.646.6481,400
Apr 15, 20216.766.766.516.596.5983,700
Apr 14, 20216.596.916.366.726.7284,200
Apr 13, 20216.686.686.336.566.56132,400
Apr 12, 20216.997.056.526.586.58158,300
Apr 09, 20217.007.196.916.996.9967,100
Apr 08, 20217.037.266.887.087.08138,900
Apr 07, 20216.877.116.756.906.90115,900
Apr 06, 20216.937.176.746.866.86173,800
Apr 05, 20217.477.496.836.996.99203,000
Apr 01, 20217.307.476.937.247.24140,600
Mar 31, 20217.167.726.857.157.15754,100
Mar 30, 20216.656.706.196.616.61324,800
Mar 29, 20217.297.326.516.556.55204,700
Mar 26, 20216.837.236.807.167.16101,600
Mar 25, 20216.767.026.456.866.86227,800
Mar 24, 20217.697.696.886.896.89197,300
Mar 23, 20218.148.227.347.507.50161,100
Mar 22, 20217.988.277.858.248.24128,600
Mar 19, 20217.848.247.737.807.80262,200
Mar 18, 20217.948.247.797.837.83100,500
Mar 17, 20217.658.287.528.128.12156,700
Mar 16, 20218.208.307.657.787.78179,200
Mar 15, 20218.158.707.758.308.30378,000
Mar 12, 20217.788.067.617.917.91118,700
Mar 11, 20217.677.957.337.887.88164,300
Mar 10, 20217.807.987.167.517.51326,300
Mar 09, 20217.027.777.027.667.66247,700
Mar 08, 20216.726.996.586.746.74148,300
Mar 05, 20216.756.896.116.756.75304,500
Mar 04, 20217.157.276.116.696.69463,300
Mar 03, 20217.447.757.157.197.19213,000
Mar 02, 20217.487.697.057.207.20180,500
Mar 01, 20217.277.737.167.477.47215,300
Feb 26, 20217.357.736.937.057.05479,000
Feb 25, 20217.878.027.317.597.59271,200
Feb 24, 20218.278.307.507.867.86727,600
Feb 23, 20218.708.757.808.238.23636,800
Feb 22, 20219.159.519.039.289.28178,900
Feb 19, 20219.089.409.039.269.26338,400
Feb 18, 20219.119.458.809.249.24246,900
Feb 17, 20219.789.898.819.269.26523,600
Feb 16, 20219.7310.239.559.829.82594,500
Feb 12, 202110.6111.337.8510.5010.503,181,900
Feb 11, 20219.9910.509.7710.4210.42916,700
Feb 10, 20219.199.688.769.619.61723,500
Feb 09, 20219.209.358.128.868.86746,200
Feb 08, 20218.949.888.709.339.331,307,800
Feb 05, 20217.888.657.458.498.491,232,700
Feb 04, 20217.208.457.177.797.791,659,200
Feb 03, 20216.166.736.116.626.62480,500
Feb 02, 20216.156.275.896.116.11267,600
Feb 01, 20216.086.165.706.116.11374,500
Jan 29, 20216.106.495.615.735.73465,500
Jan 28, 20215.866.305.796.116.11385,000
Jan 27, 20216.276.345.845.905.90546,900
Jan 26, 20216.766.866.326.386.38425,100
Jan 25, 20216.037.156.036.806.801,227,100
Jan 22, 20215.826.105.666.016.01570,500
Jan 21, 20215.505.855.355.725.72537,000
Jan 20, 20215.595.655.305.495.49303,100
Jan 19, 20215.235.545.195.515.51351,100
Jan 15, 20215.305.385.125.205.20253,100
Jan 14, 20215.625.665.105.285.28439,400
Jan 13, 20215.245.635.185.565.56497,200
Jan 12, 20215.235.305.095.285.28231,000
Jan 11, 20215.205.355.095.205.20240,300
Jan 08, 20215.325.495.085.295.29278,800
Jan 07, 20215.025.545.025.365.36543,800
Jan 06, 20215.265.314.815.055.05750,600
Jan 05, 20215.025.384.955.295.29519,900
Jan 04, 20215.375.414.855.035.03929,100
Dec 31, 20205.715.715.275.355.351,376,100
Dec 30, 20205.725.734.785.445.443,692,900
Dec 29, 20204.416.394.086.186.1810,817,300
Dec 28, 20204.704.784.344.364.36352,500
Dec 24, 20204.714.844.574.664.66156,000
Dec 23, 20204.804.844.624.704.70161,700
Dec 22, 20204.744.854.644.844.84153,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...