Equillium Inc (EQ) Historical Stock Data
1.35 ↓0.05 (-3.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EQ is up 0.67% a day on average. There have been 12 days where Equillium Inc closed green and 18 days where EQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 1.45 | 1.35 | ↓$0.10 (-6.90%) | 1.33 | 1.64 | 1.94M |
| 2025-12-22 | 1.37 | 1.40 | ↑$0.03 (2.19%) | 1.25 | 1.53 | 2.91M |
| 2025-12-19 | 1.08 | 1.15 | ↑$0.07 (6.48%) | 1.07 | 1.20 | 744.51K |
| 2025-12-18 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.04 | 1.18 | 837.14K |
| 2025-12-17 | 1.19 | 1.10 | ↓$0.09 (-7.56%) | 1.10 | 1.26 | 411.81K |
| 2025-12-16 | 1.11 | 1.21 | ↑$0.10 (9.01%) | 1.10 | 1.24 | 807.22K |
| 2025-12-15 | 1.34 | 1.22 | ↓$0.12 (-8.96%) | 1.17 | 1.35 | 481.77K |
| 2025-12-12 | 1.34 | 1.28 | ↓$0.06 (-4.48%) | 1.23 | 1.38 | 554.95K |
| 2025-12-11 | 1.09 | 1.34 | ↑$0.25 (22.94%) | 1.04 | 1.44 | 1.20M |
| 2025-12-10 | 0.99 | 1.07 | ↑$0.08 (8.10%) | 0.92 | 1.14 | 1.38M |
| 2025-12-09 | 0.86 | 0.90 | ↑$0.04 (4.92%) | 0.86 | 0.96 | 442.44K |
| 2025-12-08 | 0.85 | 0.87 | ↑$0.03 (3.23%) | 0.84 | 0.88 | 52.93K |
| 2025-12-05 | 0.86 | 0.85 | ↓$0.01 (-1.37%) | 0.84 | 0.90 | 154.35K |
| 2025-12-04 | 0.89 | 0.87 | ↓$0.02 (-1.97%) | 0.87 | 0.92 | 259.60K |
| 2025-12-03 | 0.85 | 0.87 | ↑$0.02 (2.28%) | 0.81 | 0.89 | 686.45K |
| 2025-12-02 | 0.87 | 0.86 | ↓$0.01 (-1.23%) | 0.82 | 0.89 | 283.11K |
| 2025-12-01 | 0.89 | 0.86 | ↓$0.03 (-3.23%) | 0.86 | 0.92 | 201.39K |
| 2025-11-28 | 0.99 | 0.90 | ↓$0.08 (-8.56%) | 0.89 | 1.00 | 392.76K |
| 2025-11-26 | 0.91 | 1.02 | ↑$0.11 (12.09%) | 0.91 | 1.02 | 310.57K |
| 2025-11-25 | 0.96 | 0.93 | ↓$0.03 (-3.07%) | 0.93 | 1.00 | 254.43K |
| 2025-11-24 | 0.99 | 0.95 | ↓$0.05 (-4.62%) | 0.90 | 1.11 | 676.87K |
| 2025-11-21 | 1.04 | 0.96 | ↓$0.08 (-7.69%) | 0.96 | 1.11 | 317.44K |
| 2025-11-20 | 1.03 | 1.01 | ↓$0.02 (-1.94%) | 0.95 | 1.18 | 0.94M |
| 2025-11-19 | 0.99 | 1.01 | ↑$0.02 (2.00%) | 0.99 | 1.03 | 160.87K |
| 2025-11-18 | 1.03 | 1.00 | ↓$0.03 (-2.91%) | 0.98 | 1.05 | 139.21K |
| 2025-11-17 | 1.07 | 1.05 | ↓$0.02 (-1.87%) | 1.01 | 1.16 | 482.76K |
| 2025-11-14 | 0.84 | 1.04 | ↑$0.20 (23.81%) | 0.76 | 1.06 | 1.35M |
| 2025-11-13 | 0.91 | 0.84 | ↓$0.07 (-7.47%) | 0.81 | 0.95 | 389.17K |
| 2025-11-12 | 0.98 | 0.92 | ↓$0.06 (-5.71%) | 0.92 | 1.00 | 309.75K |
| 2025-11-11 | 0.93 | 0.97 | ↑$0.04 (4.41%) | 0.92 | 1.00 | 294.86K |
Create an account or log in to view more rows.
$EQ Buy the dip
$EQ this sell-off is meh.
$EQ love cooking these little bears on here
$EQ very normal lol sike
$EQ to the moon
$EQ has just been halted from trading due to volatility.
$EQ has just been halted from trading due to volatility.
$EQ has just been halted from trading due to volatility.
$EQ has just been halted from trading due to volatility.
$EQ hows short doing? Keep short pls
we need your money.