Skip to main content
Equillium, Inc. (EQ)
NASDAQ: EQ · Real-Time Price · USD
2.050
+0.010 (0.49%)
At close: Apr 28, 2026, 4:00 PM EDT
2.012
-0.038 (-1.86%)
After-hours: Apr 28, 2026, 5:50 PM EDT

Equillium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.202.212.022.06-0.98%143,728
Apr 27, 20262.152.252.042.042.04-5.56%217,995
Apr 24, 20262.182.262.082.162.16-0.46%522,771
Apr 23, 20262.402.492.172.172.17-6.87%403,713
Apr 22, 20262.202.332.182.332.338.37%741,008
Apr 21, 20261.992.201.932.152.156.97%370,949
Apr 20, 20262.042.061.822.012.01-1.95%666,668
Apr 17, 20262.062.071.922.052.053.54%156,134
Apr 16, 20262.082.101.961.981.98-3.41%200,253
Apr 15, 20261.912.171.912.052.056.77%646,138
Apr 14, 20261.851.931.721.921.9212.94%880,289
Apr 13, 20261.781.911.701.701.70-5.56%320,489
Apr 10, 20261.921.951.761.801.80-5.76%244,763
Apr 9, 20261.781.921.761.911.916.11%259,934
Apr 8, 20261.982.011.801.801.80-6.25%362,078
Apr 7, 20261.972.071.871.921.92-4.48%477,277
Apr 6, 20261.972.101.972.012.012.03%241,124
Apr 2, 20261.992.031.951.971.97-3.43%135,427
Apr 1, 20261.992.151.992.042.042.00%359,177
Mar 31, 20261.762.081.762.002.0014.29%344,372
Mar 30, 20261.881.881.601.751.75-6.91%753,760
Mar 27, 20262.072.111.831.881.88-8.74%289,621
Mar 26, 20261.992.141.992.062.06-349,196
Mar 25, 20261.952.061.902.062.065.64%174,698
Mar 24, 20262.012.071.941.951.95-3.47%647,805
Mar 23, 20262.132.172.002.022.02-5.16%433,823
Mar 20, 20262.162.292.012.132.13-0.47%614,584
Mar 19, 20262.072.232.072.142.140.47%251,112
Mar 18, 20262.152.242.062.132.13-0.93%402,807
Mar 17, 20262.302.302.122.152.15-7.33%448,890
Mar 16, 20262.562.702.122.322.32-6.07%989,913
Mar 13, 20262.402.632.272.472.4719.32%4,690,726
Mar 12, 20261.962.221.872.072.074.02%473,608
Mar 11, 20261.982.021.931.991.991.02%230,064
Mar 10, 20262.012.081.871.971.97-2.48%402,019
Mar 9, 20261.712.041.662.022.0214.12%919,736
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