Australia Markets close in 5 hrs 34 mins

Equillium, Inc. (EQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.6700-0.0600 (-1.61%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 20223.76003.80003.55003.67003.670052,400
13 Jan 20223.60003.77003.58003.76003.760073,900
12 Jan 20223.63003.63003.50003.60003.600077,400
11 Jan 20223.51003.59003.48003.58003.580020,600
10 Jan 20223.45003.50003.40003.47003.470064,100
07 Jan 20223.46003.59003.35003.46003.460084,500
06 Jan 20223.45003.53003.37003.47003.470062,500
05 Jan 20223.56003.70003.40003.41003.410093,100
04 Jan 20223.91004.03003.38003.60003.6000314,800
03 Jan 20223.80004.22003.71004.19004.190068,100
31 Dec 20214.00004.02003.66003.77003.7700262,300
30 Dec 20214.11004.25004.01004.04004.040047,700
29 Dec 20214.01004.14003.91004.11004.110091,600
28 Dec 20214.11004.39003.93004.01004.0100118,500
27 Dec 20214.35004.42004.11004.11004.1100101,600
23 Dec 20214.20004.75004.07004.49004.4900168,100
22 Dec 20214.21004.35003.95004.02004.020093,500
21 Dec 20214.34004.38004.20004.23004.230030,400
20 Dec 20214.21004.46004.21004.38004.380031,400
17 Dec 20214.47004.49004.26004.31004.310041,100
16 Dec 20214.75004.75004.45004.54004.540060,700
15 Dec 20214.38004.90004.38004.74004.740042,900
14 Dec 20214.60004.74004.40004.44004.440016,200
13 Dec 20214.75004.80004.58004.65004.650040,800
10 Dec 20214.77005.03004.75004.79004.790035,600
09 Dec 20214.96005.14004.73004.76004.760039,300
08 Dec 20214.48004.94004.48004.94004.940057,600
07 Dec 20214.50004.58004.40004.47004.470076,100
06 Dec 20214.86004.86004.34004.40004.400078,000
03 Dec 20214.81004.98004.65004.88004.880047,000
02 Dec 20214.77004.96004.65004.75004.750025,700
01 Dec 20215.25005.38004.75004.76004.760080,800
30 Nov 20215.13005.25005.03005.25005.250047,600
29 Nov 20215.49005.63005.15005.15005.150030,800
26 Nov 20215.26005.50005.26005.41005.410033,700
24 Nov 20215.09005.50005.09005.39005.390020,300
23 Nov 20215.24005.35005.00005.18005.180039,000
22 Nov 20215.21005.36005.18005.19005.190043,500
19 Nov 20215.21005.36005.16005.25005.250039,400
18 Nov 20215.40005.40005.13005.20005.200045,400
17 Nov 20215.52005.60005.35005.41005.410038,300
16 Nov 20215.56005.67005.38005.46005.460062,600
15 Nov 20215.49005.68005.40005.61005.610039,800
12 Nov 20215.66005.88005.37005.55005.550086,800
11 Nov 20216.20006.20005.61005.67005.6700107,300
10 Nov 20216.56006.84006.20006.22006.220071,100
09 Nov 20216.42006.74006.37006.56006.560092,200
08 Nov 20216.59006.75006.29006.52006.520049,000
05 Nov 20216.50006.73006.31006.51006.510046,100
04 Nov 20216.67006.68006.28006.62006.620037,000
03 Nov 20216.42006.68006.40006.60006.600047,900
02 Nov 20216.32006.58006.27006.47006.470045,400
01 Nov 20216.34006.40006.11006.23006.230022,400
29 Oct 20215.96006.60005.94006.31006.3100109,800
28 Oct 20215.80005.95005.66005.89005.890023,200
27 Oct 20215.59005.83005.59005.79005.790027,700
26 Oct 20215.66005.71005.60005.63005.630029,400
25 Oct 20215.83005.92005.66005.69005.690051,600
22 Oct 20215.99006.00005.66005.86005.860071,600
21 Oct 20215.84006.38005.60006.03006.030082,900
20 Oct 20215.80005.90005.55005.87005.870021,500
19 Oct 20215.63005.78005.51005.72005.720081,400
18 Oct 20215.80005.91005.62005.72005.720033,300
15 Oct 20215.88006.01005.60005.91005.910052,300
14 Oct 20215.98006.14005.80005.86005.860041,000
13 Oct 20215.90006.02005.77005.98005.980052,500
12 Oct 20216.02006.13005.89005.97005.970033,800
11 Oct 20215.94006.18005.79006.00006.000077,500
08 Oct 20216.34006.51005.92006.02006.0200107,900
07 Oct 20216.88006.89006.30006.33006.3300131,700
06 Oct 20216.68007.12006.64006.83006.8300134,800
05 Oct 20216.24006.99006.03006.99006.9900107,400
04 Oct 20216.44006.45006.15006.33006.330021,400
01 Oct 20216.74006.74006.20006.45006.4500116,700
30 Sept 20216.31006.82006.18006.82006.820099,900
29 Sept 20216.55006.55006.12006.15006.150045,200
28 Sept 20216.73006.75006.45006.64006.640047,400
27 Sept 20216.86006.87006.57006.76006.760062,000
24 Sept 20216.76006.94006.65006.91006.910067,500
23 Sept 20216.62006.88006.46006.88006.880064,200
22 Sept 20216.50006.88006.26006.73006.7300136,200
21 Sept 20216.06006.55005.91006.52006.520065,800
20 Sept 20216.08006.17005.76006.01006.0100107,400
17 Sept 20215.82006.41005.82006.38006.3800103,900
16 Sept 20215.87005.93005.50005.93005.9300189,700
15 Sept 20215.53005.90005.36005.87005.8700164,800
14 Sept 20215.58005.69005.32005.40005.400084,900
13 Sept 20215.81005.86005.50005.60005.600093,100
10 Sept 20215.81005.93005.65005.84005.8400121,600
09 Sept 20215.79005.84005.61005.81005.8100122,200
08 Sept 20215.67005.79005.65005.73005.7300122,800
07 Sept 20216.02006.02005.58005.65005.6500178,800
03 Sept 20216.04006.11005.97006.02006.020056,300
02 Sept 20216.15006.28005.98006.08006.080079,700
01 Sept 20216.13006.31006.01006.03006.030068,000
31 Aug 20216.11006.28005.96006.15006.150067,800
30 Aug 20216.25006.36005.91006.12006.1200115,900
27 Aug 20216.71006.80006.15006.24006.2400172,700
26 Aug 20216.03006.95006.00006.70006.7000387,600
25 Aug 20216.07006.30005.91006.02006.0200106,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...