Skip to main content

Equillium Inc (NQ: EQ )

2.680 +0.180 (+7.20%)
Streaming Delayed Price Updated: 10:41 AM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 2.750 2.776 2.400 2.500 355,558 -0.28(-10.07%)
Feb 26, 2024 2.610 3.250 2.540 2.780 589,175 +0.24(+9.45%)
Feb 23, 2024 2.570 2.640 2.230 2.540 275,722 -0.06(-2.31%)
Feb 22, 2024 2.560 2.720 2.360 2.600 386,556 +0.10(+4.00%)
Feb 21, 2024 2.970 2.970 2.260 2.500 510,285 -0.50(-16.67%)
Feb 20, 2024 2.760 3.090 2.400 3.000 1,125,502 +0.24(+8.70%)
Feb 16, 2024 1.990 2.790 1.990 2.760 1,094,731 +0.74(+36.63%)
Feb 15, 2024 1.600 2.060 1.280 2.020 1,144,127 +0.43(+26.65%)
Feb 14, 2024 1.610 1.640 1.571 1.595 150,978 +0.03(+2.24%)
Feb 13, 2024 1.650 1.670 1.512 1.560 234,291 -0.12(-7.14%)
Feb 12, 2024 1.580 1.700 1.550 1.680 238,496 +0.14(+9.09%)
Feb 09, 2024 1.560 1.700 1.460 1.540 551,526 +0.02(+1.32%)
Feb 08, 2024 1.450 1.730 1.380 1.520 857,648 +0.04(+2.70%)
Feb 07, 2024 1.300 1.680 1.200 1.480 2,176,056 +0.25(+20.33%)
Feb 06, 2024 0.8018 1.468 0.8004 1.230 4,982,996 +0.43(+53.75%)
Feb 05, 2024 0.8500 0.8500 0.8000 0.8000 45,617 -0.04(-4.74%)
Feb 02, 2024 0.8300 0.8400 0.8000 0.8398 52,329 +0.02(+2.41%)
Feb 01, 2024 0.8289 0.8289 0.7990 0.8200 25,593 +0.02(+2.63%)
Jan 31, 2024 0.8600 0.8750 0.7949 0.7990 49,823 -0.04(-5.28%)
Jan 30, 2024 0.8500 0.8500 0.8102 0.8435 47,212 -0.03(-2.93%)
Jan 29, 2024 0.8786 0.8897 0.8557 0.8690 55,427 +0.02(+2.24%)
Jan 26, 2024 0.8593 0.8800 0.8378 0.8500 80,221 +0.02(+2.29%)
Jan 25, 2024 0.8018 0.8400 0.7900 0.8310 135,429 +0.04(+4.53%)
Jan 24, 2024 0.7400 0.7950 0.7205 0.7950 85,622 +0.05(+7.14%)
Jan 23, 2024 0.7500 0.7500 0.7351 0.7420 68,006 -0.01(-1.12%)
Jan 22, 2024 0.8292 0.8292 0.7397 0.7504 171,905 -0.08(-9.50%)
Jan 19, 2024 0.7900 0.8700 0.7710 0.8292 156,813 +0.04(+4.96%)
Jan 18, 2024 0.8600 0.8628 0.7634 0.7900 45,376 -0.03(-3.97%)
Jan 17, 2024 0.8502 0.8602 0.8200 0.8227 49,842 -0.05(-5.36%)
Jan 16, 2024 0.8700 0.9099 0.8205 0.8693 51,026 +0.02(+2.27%)
Jan 12, 2024 0.8600 0.8700 0.8200 0.8500 98,774 -0.01(-1.05%)
Jan 11, 2024 0.8988 0.8988 0.8101 0.8590 117,203 -0.00(-0.41%)
Jan 10, 2024 0.8800 0.9348 0.8305 0.8625 81,424 -0.02(-1.99%)
Jan 09, 2024 0.8789 0.9383 0.8515 0.8800 257,461 +0.04(+4.75%)
Jan 08, 2024 0.8439 0.8898 0.8236 0.8401 215,832 +0.02(+2.43%)
Jan 05, 2024 0.7817 0.8494 0.7393 0.8202 184,184 +0.06(+7.22%)
Jan 04, 2024 0.7330 0.7706 0.7330 0.7650 71,131 +0.02(+2.00%)
Jan 03, 2024 0.7500 0.8261 0.7234 0.7500 201,961 +0.02(+2.14%)
Jan 02, 2024 0.7500 0.7500 0.7200 0.7343 88,171 +0.01(+1.56%)
Dec 29, 2023 0.6853 0.7448 0.6853 0.7230 119,500 +0.04(+6.32%)
Dec 28, 2023 0.6600 0.6900 0.6600 0.6800 87,509 +0.03(+4.44%)
Dec 27, 2023 0.6300 0.6597 0.6201 0.6511 68,863 +0.02(+2.70%)
Dec 26, 2023 0.6500 0.6572 0.6222 0.6340 76,726 -0.02(-3.50%)
Dec 22, 2023 0.6618 0.6650 0.6400 0.6570 147,245 -0.00(-0.17%)
Dec 21, 2023 0.7000 0.7099 0.6232 0.6581 319,534 -0.07(-9.58%)
Dec 20, 2023 0.7185 0.7440 0.7117 0.7278 121,868 +0.02(+2.51%)
Dec 19, 2023 0.6850 0.7303 0.6600 0.7100 156,260 +0.03(+3.66%)
Dec 18, 2023 0.6500 0.6850 0.6240 0.6849 101,816 +0.02(+3.77%)
Dec 15, 2023 0.6800 0.6800 0.6500 0.6600 106,821 +0.01(+2.17%)
Dec 14, 2023 0.6825 0.6825 0.6346 0.6460 116,093 -0.00(-0.62%)
Dec 13, 2023 0.6700 0.6700 0.6400 0.6500 107,982 +0.01(+0.78%)
Dec 12, 2023 0.6400 0.6580 0.6160 0.6450 124,986 +0.01(+1.42%)
Dec 11, 2023 0.6900 0.6900 0.6300 0.6360 84,449 -0.04(-6.47%)
Dec 08, 2023 0.5800 0.7200 0.5800 0.6800 494,906 +0.09(+15.25%)
Dec 07, 2023 0.6270 0.6790 0.5602 0.5900 489,444 -0.02(-2.80%)
Dec 06, 2023 0.5002 0.6800 0.4850 0.6070 879,377 +0.12(+25.15%)
Dec 05, 2023 0.4850 0.5002 0.4799 0.4850 127,470 -0.04(-6.73%)
Dec 04, 2023 0.5012 0.5200 0.4789 0.5200 268,019 -0.01(-2.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.