Skip to main content
Equillium, Inc. (EQ)
NASDAQ: EQ · Real-Time Price · USD
1.770
+0.010 (0.57%)
At close: Mar 6, 2026, 4:00 PM EST
1.740
-0.030 (-1.69%)
After-hours: Mar 6, 2026, 5:32 PM EST

Equillium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.731.851.731.771.770.57%232,898
Mar 5, 20261.751.821.671.761.760.57%166,333
Mar 4, 20261.811.831.741.751.75-1.13%86,822
Mar 3, 20261.841.881.721.771.77-7.81%274,243
Mar 2, 20261.781.941.711.921.925.49%270,072
Feb 27, 20261.691.841.681.821.824.90%273,284
Feb 26, 20261.831.871.621.741.74-5.19%464,877
Feb 25, 20261.941.941.821.831.83-4.69%287,675
Feb 24, 20261.851.971.831.921.923.78%266,417
Feb 23, 20261.701.851.691.851.856.32%249,843
Feb 20, 20261.831.831.711.741.74-4.40%221,273
Feb 19, 20261.701.871.611.821.827.06%685,923
Feb 18, 20261.581.711.541.701.706.92%421,729
Feb 17, 20261.581.641.551.591.591.27%220,210
Feb 13, 20261.611.651.531.571.57-1.88%266,595
Feb 12, 20261.551.691.551.601.603.23%654,851
Feb 11, 20261.531.581.491.551.551.97%444,783
Feb 10, 20261.511.591.491.521.521.33%409,611
Feb 9, 20261.551.611.491.501.50-1.32%413,920
Feb 6, 20261.491.611.491.521.522.70%742,703
Feb 5, 20261.471.501.411.481.48-1.99%565,693
Feb 4, 20261.531.551.471.511.51-523,285
Feb 3, 20261.511.571.471.511.51-333,422
Feb 2, 20261.401.561.401.511.516.34%1,112,186
Jan 30, 20261.351.451.351.421.422.90%1,022,822
Jan 29, 20261.361.441.301.381.38-1.43%546,498
Jan 28, 20261.321.411.241.401.407.69%453,028
Jan 27, 20261.221.331.171.301.306.56%380,575
Jan 26, 20261.281.281.211.221.22-3.94%249,366
Jan 23, 20261.221.321.181.271.277.63%599,814
Jan 22, 20261.121.191.111.181.186.31%427,655
Jan 21, 20261.141.181.101.111.11-3.48%165,506
Jan 20, 20261.121.181.111.151.15-441,185
Jan 16, 20261.071.191.061.151.158.49%531,612
Jan 15, 20261.221.221.051.061.06-7.83%441,664
Jan 14, 20261.101.181.101.151.154.55%317,220
Jan 13, 20261.151.181.081.101.10-4.35%417,312
Jan 12, 20261.201.241.121.151.150.88%646,876
Jan 9, 20261.151.241.141.141.140.88%357,883
Jan 8, 20261.291.311.121.131.13-13.74%850,877
Jan 7, 20261.351.391.281.311.311.55%626,432
Jan 6, 20261.591.591.281.291.29-17.83%915,501
Jan 5, 20261.541.611.491.571.572.61%794,284
Jan 2, 20261.571.581.431.531.53-1.29%743,698
Dec 31, 20251.541.611.501.551.55-535,943
Dec 30, 20251.471.631.431.551.555.44%2,027,893
Dec 29, 20251.591.671.461.471.47-2.00%1,749,332
Dec 26, 20251.701.701.461.501.50-6.83%1,033,297
Dec 24, 20251.441.701.391.611.6119.26%1,589,042
Dec 23, 20251.451.641.331.351.35-3.57%1,942,238
Dec 22, 20251.371.531.251.401.4021.74%2,908,582
Dec 19, 20251.081.201.071.151.156.48%744,512
Dec 18, 20251.101.181.041.081.08-1.82%837,135
Dec 17, 20251.191.261.101.101.10-9.09%411,890
Dec 16, 20251.111.241.101.211.21-0.82%807,299
Dec 15, 20251.341.351.171.221.22-4.69%481,766
Dec 12, 20251.341.381.231.281.28-4.48%555,380
Dec 11, 20251.091.441.041.341.3425.23%1,219,385
Dec 10, 20250.991.140.921.071.0718.89%1,382,460
Dec 9, 20250.860.960.860.900.902.93%453,832
Dec 8, 20250.850.880.840.870.872.58%52,927
Dec 5, 20250.860.900.840.850.85-2.30%154,360
Dec 4, 20250.890.920.870.870.870.11%259,935
Dec 3, 20250.850.890.810.870.871.42%686,454
Dec 2, 20250.870.890.820.860.86-0.08%283,112
Dec 1, 20250.890.920.860.860.86-4.70%201,417
Nov 28, 20250.991.000.890.900.90-11.53%392,763
Nov 26, 20250.911.020.911.021.029.16%310,571
Nov 25, 20250.961.000.930.930.93-1.29%254,432
Nov 24, 20250.991.110.900.950.95-1.40%677,097
Nov 21, 20251.041.110.960.960.96-4.95%317,482
Nov 20, 20251.031.180.951.011.01-937,699
Nov 19, 20250.991.030.991.011.011.00%162,074
Nov 18, 20251.031.050.981.001.00-4.76%139,211
Nov 17, 20251.071.161.011.051.050.96%482,884
Nov 14, 20250.841.060.761.041.0423.81%1,352,251
Nov 13, 20250.910.950.810.840.84-9.09%389,274
Nov 12, 20250.981.000.920.920.92-4.84%310,371
Nov 11, 20250.931.000.920.970.970.29%294,919
Nov 10, 20251.141.190.930.970.97-11.98%688,010
Nov 7, 20251.241.241.071.101.10-13.04%382,310
Nov 6, 20251.251.321.231.271.270.40%449,226
Nov 5, 20251.441.441.251.261.26-12.50%615,266
Nov 4, 20251.511.561.441.441.44-7.10%481,333
Nov 3, 20251.421.581.381.551.559.93%675,798
Oct 31, 20251.441.461.381.411.41-0.70%190,116
Oct 30, 20251.381.451.351.421.423.65%216,362
Oct 29, 20251.351.401.321.371.371.48%183,447
Oct 28, 20251.351.391.311.351.35-1.46%160,288
Oct 27, 20251.411.451.321.371.37-2.84%160,547
Oct 24, 20251.361.441.351.411.416.02%176,774
Oct 23, 20251.291.391.291.331.333.10%76,072
Oct 22, 20251.411.411.251.291.29-6.52%563,138
Oct 21, 20251.481.481.361.381.38-5.48%349,752
Oct 20, 20251.451.521.421.461.46-445,523
Oct 17, 20251.211.551.191.461.4618.70%2,794,871
Oct 16, 20251.251.291.171.231.23-3.15%928,459
Oct 15, 20251.241.291.221.271.272.42%600,930
Oct 14, 20251.251.291.211.241.24-3.13%468,889
Oct 13, 20251.351.411.221.281.28-4.48%630,093