EQRx Inc (EQRX) Historical Stock Data

2.34 ↑0.00 (0.00%)

As of November 8, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, EQRX is up 0.56% a day on average. There have been 17 days where EQRx Inc closed green and 13 days where EQRX closed red.

Date	Open	Close	Change	Low	High	Volume
2023-11-08	2.39	2.34	↓$0.05 (-2.09%)	2.32	2.42	11.93M
2023-11-07	2.35	2.39	↑$0.04 (1.70%)	2.30	2.50	3.29M
2023-11-06	2.43	2.38	↓$0.05 (-2.06%)	2.36	2.47	2.07M
2023-11-03	2.39	2.47	↑$0.08 (3.35%)	2.37	2.63	4.13M
2023-11-02	2.27	2.34	↑$0.07 (3.08%)	2.24	2.35	2.72M
2023-11-01	2.19	2.26	↑$0.07 (3.20%)	2.15	2.28	2.89M
2023-10-31	2.02	2.18	↑$0.16 (7.92%)	2.02	2.18	2.25M
2023-10-30	2.05	2.04	↓$0.01 (-0.49%)	2.01	2.09	1.83M
2023-10-27	2.10	2.05	↓$0.05 (-2.38%)	2.04	2.11	2.35M
2023-10-26	2.12	2.13	↑$0.01 (0.47%)	2.10	2.16	1.89M
2023-10-25	2.12	2.10	↓$0.02 (-0.94%)	2.09	2.15	3.77M
2023-10-24	2.09	2.16	↑$0.07 (3.35%)	2.09	2.18	12.01M
2023-10-23	2.16	2.11	↓$0.06 (-2.55%)	2.05	2.16	6.32M
2023-10-20	2.35	2.28	↓$0.07 (-2.98%)	2.25	2.35	1.56M
2023-10-19	2.33	2.30	↓$0.03 (-1.29%)	2.28	2.33	1.19M
2023-10-18	2.33	2.33	↑$0.00 (0.00%)	2.30	2.35	2M
2023-10-17	2.37	2.35	↓$0.02 (-0.84%)	2.35	2.42	4.95M
2023-10-16	2.32	2.39	↑$0.07 (3.02%)	2.30	2.40	2.73M
2023-10-13	2.22	2.32	↑$0.10 (4.50%)	2.19	2.32	2.42M
2023-10-12	2.23	2.21	↓$0.02 (-0.90%)	2.19	2.23	1.40M
2023-10-11	2.22	2.22	↑$0.00 (0.00%)	2.21	2.28	4.04M
2023-10-10	2.20	2.23	↑$0.03 (1.36%)	2.20	2.25	1.54M
2023-10-09	2.23	2.20	↓$0.03 (-1.35%)	2.19	2.24	0.92M
2023-10-06	2.19	2.22	↑$0.03 (1.37%)	2.19	2.23	1.55M
2023-10-05	2.18	2.22	↑$0.04 (1.83%)	2.18	2.22	2.30M
2023-10-04	2.19	2.20	↑$0.01 (0.46%)	2.16	2.22	2.57M
2023-10-03	2.21	2.21	↑$0.00 (0.00%)	2.19	2.24	4.10M
2023-10-02	2.22	2.21	↓$0.01 (-0.45%)	2.20	2.24	3.16M
2023-09-29	2.23	2.22	↓$0.01 (-0.45%)	2.22	2.26	4.53M
2023-09-28	2.24	2.24	↑$0.00 (0.00%)	2.22	2.26	3.76M