Equillium Inc (EQ) Historical Stock Data
0.87 ↑0.00 (0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EQ is down -1.09% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 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 |
| 2025-11-10 | 1.14 | 0.97 | ↓$0.17 (-15.07%) | 0.93 | 1.19 | 686.49K |
| 2025-11-07 | 1.24 | 1.10 | ↓$0.14 (-11.29%) | 1.07 | 1.24 | 382.21K |
| 2025-11-06 | 1.25 | 1.27 | ↑$0.01 (1.20%) | 1.23 | 1.32 | 449.22K |
| 2025-11-05 | 1.44 | 1.26 | ↓$0.18 (-12.50%) | 1.25 | 1.44 | 610.22K |
| 2025-11-04 | 1.51 | 1.44 | ↓$0.07 (-4.64%) | 1.44 | 1.56 | 481.33K |
| 2025-11-03 | 1.42 | 1.55 | ↑$0.13 (9.15%) | 1.38 | 1.58 | 674.35K |
| 2025-10-31 | 1.44 | 1.41 | ↓$0.03 (-2.08%) | 1.38 | 1.46 | 190.09K |
| 2025-10-30 | 1.38 | 1.42 | ↑$0.04 (2.90%) | 1.35 | 1.45 | 216.36K |
| 2025-10-29 | 1.35 | 1.37 | ↑$0.02 (1.48%) | 1.32 | 1.40 | 183.31K |
| 2025-10-28 | 1.35 | 1.35 | ↑$0.00 (0.00%) | 1.31 | 1.39 | 160.27K |
| 2025-10-27 | 1.41 | 1.37 | ↓$0.04 (-2.84%) | 1.32 | 1.45 | 160.55K |
| 2025-10-24 | 1.36 | 1.41 | ↑$0.05 (3.68%) | 1.35 | 1.44 | 176.77K |
| 2025-10-23 | 1.29 | 1.33 | ↑$0.04 (3.10%) | 1.29 | 1.39 | 76.07K |
Create an account or log in to view more rows.
$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.
$EQ now is the time to slap that ask!!!