Skip to main content
Equillium, Inc. (EQ)
NASDAQ: EQ · Real-Time Price · USD
3.050
+0.100 (3.39%)
At close: Jun 26, 2026, 4:00 PM EDT
2.990
-0.060 (-1.97%)
After-hours: Jun 26, 2026, 7:37 PM EDT

Equillium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.963.082.913.053.053.39%417,353
Jun 25, 20262.883.052.862.952.953.51%284,399
Jun 24, 20262.852.952.712.852.850.35%381,588
Jun 23, 20262.812.992.812.842.84-0.70%198,161
Jun 22, 20263.043.152.822.862.86-6.23%277,310
Jun 18, 20263.023.122.983.053.052.01%424,579
Jun 17, 20262.773.092.702.992.998.73%699,572
Jun 16, 20262.822.892.682.752.75-1.79%256,386
Jun 15, 20262.842.922.782.802.80-0.36%362,455
Jun 12, 20262.802.962.712.812.81-441,294
Jun 11, 20262.742.982.622.812.815.24%554,956
Jun 10, 20262.702.902.662.672.67-1.11%388,116
Jun 9, 20262.802.972.622.702.70-2.53%436,320
Jun 8, 20262.882.952.652.772.77-5.78%666,461
Jun 5, 20263.123.142.762.942.94-7.26%1,143,857
Jun 4, 20263.113.393.053.173.171.93%1,847,954
Jun 3, 20262.793.452.713.113.1111.47%3,700,628
Jun 2, 20262.652.992.232.792.79-9.42%2,771,729
Jun 1, 20262.903.122.803.083.086.21%5,176,268
May 29, 20262.963.002.762.902.902.11%855,288
May 28, 20262.703.102.692.842.847.98%1,903,429
May 27, 20262.322.742.262.632.6313.36%766,346
May 26, 20262.312.352.212.322.322.65%269,987
May 22, 20262.232.392.202.262.262.26%467,446
May 21, 20262.032.231.992.212.217.28%276,063
May 20, 20261.802.091.782.062.0616.71%309,613
May 19, 20261.891.911.761.771.77-4.08%214,495
May 18, 20262.262.261.801.841.84-15.60%466,291
May 15, 20262.582.642.132.182.18-15.83%509,014
May 14, 20262.242.602.212.592.5912.12%542,335
May 13, 20262.292.382.152.312.311.76%322,452
May 12, 20262.232.302.132.272.270.89%98,314
May 11, 20262.142.252.142.252.256.64%122,227
May 8, 20262.152.272.102.112.11-1.40%239,920
May 7, 20262.132.162.062.142.14-1.38%93,661
May 6, 20262.102.202.032.172.174.83%184,868
May 5, 20262.132.162.032.072.07-1.43%115,970
May 4, 20262.092.202.032.102.100.96%216,311
May 1, 20262.022.101.972.082.081.96%145,929
Apr 30, 20262.032.122.022.042.04-1.92%168,382
Apr 29, 20262.042.181.992.082.081.46%303,722
Apr 28, 20262.062.222.012.052.050.49%159,858
Apr 27, 20262.152.252.042.042.04-5.56%219,392
Apr 24, 20262.182.262.082.162.16-0.46%523,035
Apr 23, 20262.402.492.172.172.17-6.87%403,715
Apr 22, 20262.202.332.182.332.338.37%742,580
Apr 21, 20261.992.201.932.152.156.97%374,725
Apr 20, 20262.042.061.822.012.01-1.95%667,075
Apr 17, 20262.062.071.922.052.053.54%156,605
Apr 16, 20262.082.101.961.981.98-3.41%203,605
Apr 15, 20261.912.171.912.052.056.77%646,925
Apr 14, 20261.851.931.721.921.9212.94%880,289
Apr 13, 20261.781.911.701.701.70-5.56%326,058
Apr 10, 20261.921.951.761.801.80-5.76%244,764
Apr 9, 20261.781.921.761.911.916.11%261,454
Apr 8, 20261.982.011.801.801.80-6.25%362,522
Apr 7, 20261.972.071.871.921.92-4.48%485,021
Apr 6, 20261.972.101.972.012.012.03%241,164
Apr 2, 20261.992.031.951.971.97-3.43%135,433
Apr 1, 20261.992.151.992.042.042.00%359,177
Mar 31, 20261.762.081.762.002.0014.29%344,440
Mar 30, 20261.881.881.601.751.75-6.91%753,788
Mar 27, 20262.072.111.831.881.88-8.74%289,622
Mar 26, 20261.992.141.992.062.06-349,643
Mar 25, 20261.952.061.902.062.065.64%184,390
Mar 24, 20262.012.071.941.951.95-3.47%647,811
Mar 23, 20262.132.172.002.022.02-5.16%433,934
Mar 20, 20262.162.292.012.132.13-0.47%661,047
Mar 19, 20262.072.232.072.142.140.47%251,129
Mar 18, 20262.152.242.062.132.13-0.93%403,033
Mar 17, 20262.302.302.122.152.15-7.33%449,115
Mar 16, 20262.562.702.122.322.32-6.07%991,269
Mar 13, 20262.402.632.272.472.4719.32%4,749,044
Mar 12, 20261.962.221.872.072.074.02%474,612
Mar 11, 20261.982.021.931.991.991.02%230,178
Mar 10, 20262.012.081.871.971.97-2.48%402,074
Mar 9, 20261.712.041.662.022.0214.12%921,907
Mar 6, 20261.731.851.731.771.770.57%232,906
Mar 5, 20261.751.821.671.761.760.57%166,469
Mar 4, 20261.811.831.741.751.75-1.13%86,859
Mar 3, 20261.841.881.721.771.77-7.81%274,255
Mar 2, 20261.781.941.711.921.925.49%270,072
Feb 27, 20261.691.841.681.821.824.90%273,287
Feb 26, 20261.831.871.621.741.74-5.19%465,386
Feb 25, 20261.941.941.821.831.83-4.69%291,853
Feb 24, 20261.851.971.831.921.923.78%269,633
Feb 23, 20261.701.851.691.851.856.32%250,034
Feb 20, 20261.831.831.711.741.74-4.40%221,424
Feb 19, 20261.701.871.611.821.827.06%689,230
Feb 18, 20261.581.711.541.701.706.92%426,679
Feb 17, 20261.581.641.551.591.591.27%220,226
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