EQRx Inc (EQRX) Historical Stock Data

5.18 ↑0.43 (9.05%)
As of May 27, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, EQRX is up 1.55% a day on average. There have been 15 days where EQRx Inc closed green and 15 days where EQRX closed red.

DateOpenCloseChangeLowHighVolume
2022-05-274.625.18↑$0.56 (12.12%)4.565.251.47M
2022-05-264.644.75↑$0.11 (2.37%)4.604.89667.21K
2022-05-254.304.63↑$0.33 (7.67%)4.284.701.11M
2022-05-244.314.30↓$0.01 (-0.23%)4.214.421.25M
2022-05-234.094.30↑$0.21 (5.13%)4.094.470.90M
2022-05-204.714.36↓$0.35 (-7.43%)4.304.771.18M
2022-05-194.644.65↑$0.01 (0.22%)4.604.801.10M
2022-05-184.634.65↑$0.02 (0.43%)4.174.852.05M
2022-05-174.384.76↑$0.38 (8.68%)4.384.861.22M
2022-05-164.084.50↑$0.42 (10.29%)4.084.661.59M
2022-05-133.444.11↑$0.67 (19.48%)3.444.263.68M
2022-05-123.163.31↑$0.15 (4.75%)3.033.422.07M
2022-05-113.283.20↓$0.08 (-2.44%)3.163.461.50M
2022-05-103.533.35↓$0.18 (-5.10%)3.133.661.77M
2022-05-093.663.49↓$0.17 (-4.64%)3.493.742.23M
2022-05-064.003.72↓$0.28 (-7.00%)3.654.031.20M
2022-05-054.334.08↓$0.25 (-5.77%)4.064.38582.95K
2022-05-044.674.38↓$0.29 (-6.21%)4.234.671.03M
2022-05-035.254.70↓$0.55 (-10.48%)4.635.25828.20K
2022-05-025.255.16↓$0.09 (-1.71%)5.085.621.10M
2022-04-295.245.19↓$0.05 (-0.95%)5.145.641.05M
2022-04-284.865.39↑$0.53 (10.91%)4.795.400.94M
2022-04-274.764.80↑$0.04 (0.84%)4.594.91744.30K
2022-04-264.844.80↓$0.04 (-0.83%)4.725.140.92M
2022-04-254.264.95↑$0.69 (16.20%)4.204.950.95M
2022-04-224.454.35↓$0.10 (-2.25%)4.324.50721.28K
2022-04-214.654.42↓$0.23 (-4.95%)4.404.65549.21K
2022-04-204.504.64↑$0.14 (3.11%)4.354.781.09M
2022-04-194.244.48↑$0.24 (5.66%)4.244.540.92M
2022-04-184.294.23↓$0.06 (-1.40%)4.194.30675.12K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.