NasdaqCM - Delayed Quote USD

Equillium, Inc. (EQ)

0.3690

+0.0120

+(3.36%)

At close: June 4 at 4:00:01 PM EDT

0.3702

+0.00

+(0.33%)

After hours: June 4 at 6:00:43 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 4, 2025	0.3600	0.3800	0.3600	0.3700	0.3700	78,300
Jun 3, 2025	0.3600	0.3900	0.3500	0.3600	0.3600	71,200
Jun 2, 2025	0.3900	0.3900	0.3500	0.3700	0.3700	160,900
May 30, 2025	0.3800	0.3900	0.3500	0.3900	0.3900	84,300
May 29, 2025	0.3900	0.3900	0.3500	0.3500	0.3500	150,400
May 28, 2025	0.4000	0.4000	0.3700	0.3800	0.3800	27,800
May 27, 2025	0.4000	0.4000	0.3900	0.4000	0.4000	48,600
May 23, 2025	0.3900	0.4100	0.3800	0.4100	0.4100	37,100
May 22, 2025	0.3900	0.4400	0.3800	0.4000	0.4000	21,300
May 21, 2025	0.3900	0.4100	0.3800	0.3900	0.3900	14,300
May 20, 2025	0.3800	0.4100	0.3800	0.3900	0.3900	15,800
May 19, 2025	0.3800	0.4100	0.3800	0.3800	0.3800	71,700
May 16, 2025	0.3900	0.3900	0.3700	0.3700	0.3700	48,600
May 15, 2025	0.4200	0.4200	0.3700	0.3900	0.3900	90,200
May 14, 2025	0.3800	0.3800	0.3700	0.3700	0.3700	40,700
May 13, 2025	0.3800	0.4000	0.3800	0.3800	0.3800	108,500
May 12, 2025	0.4100	0.4100	0.3800	0.3800	0.3800	50,800
May 9, 2025	0.4000	0.4000	0.3700	0.3900	0.3900	47,000
May 8, 2025	0.3900	0.4000	0.3700	0.4000	0.4000	38,200
May 7, 2025	0.3700	0.4000	0.3700	0.3900	0.3900	51,600
May 6, 2025	0.4000	0.4300	0.3400	0.3700	0.3700	227,200
May 5, 2025	0.4000	0.4400	0.3900	0.4000	0.4000	31,600
May 2, 2025	0.4100	0.4400	0.3900	0.4200	0.4200	112,400
May 1, 2025	0.4300	0.4500	0.4000	0.4100	0.4100	48,700
Apr 30, 2025	0.4400	0.4400	0.4100	0.4200	0.4200	72,200
Apr 29, 2025	0.4500	0.4500	0.4300	0.4400	0.4400	49,100
Apr 28, 2025	0.4400	0.4700	0.4200	0.4600	0.4600	142,600
Apr 25, 2025	0.4400	0.4600	0.4300	0.4400	0.4400	67,000
Apr 24, 2025	0.4100	0.4700	0.4100	0.4700	0.4700	264,200
Apr 23, 2025	0.4400	0.4900	0.4400	0.4800	0.4800	81,700
Apr 22, 2025	0.4600	0.4800	0.4300	0.4800	0.4800	78,500
Apr 21, 2025	0.4500	0.4700	0.4300	0.4600	0.4600	44,800
Apr 17, 2025	0.4800	0.4900	0.4400	0.4700	0.4700	74,700
Apr 16, 2025	0.4400	0.4800	0.4000	0.4400	0.4400	71,900
Apr 15, 2025	0.4300	0.4900	0.4300	0.4600	0.4600	44,000
Apr 14, 2025	0.5100	0.5100	0.4400	0.4900	0.4900	66,800
Apr 11, 2025	0.4500	0.4900	0.4200	0.4800	0.4800	44,900
Apr 10, 2025	0.4600	0.4600	0.4200	0.4600	0.4600	72,300
Apr 9, 2025	0.4500	0.4700	0.4300	0.4700	0.4700	130,300
Apr 8, 2025	0.4900	0.5300	0.4500	0.4600	0.4600	31,700
Apr 7, 2025	0.4200	0.4900	0.4100	0.4500	0.4500	125,400
Apr 4, 2025	0.4600	0.5300	0.4300	0.4700	0.4700	171,300
Apr 3, 2025	0.4900	0.5500	0.4600	0.4700	0.4700	45,200
Apr 2, 2025	0.5100	0.5100	0.4400	0.4900	0.4900	134,800
Apr 1, 2025	0.4000	0.5500	0.4000	0.5000	0.5000	274,200
Mar 31, 2025	0.4100	0.4100	0.3600	0.3900	0.3900	133,600
Mar 28, 2025	0.4500	0.4600	0.3700	0.4100	0.4100	457,500
Mar 27, 2025	0.5000	0.6000	0.4100	0.4900	0.4900	1,340,400
Mar 26, 2025	0.7900	0.8100	0.7200	0.7600	0.7600	101,400
Mar 25, 2025	0.8200	0.8300	0.7700	0.8000	0.8000	29,900
Mar 24, 2025	0.7600	0.8200	0.7600	0.8200	0.8200	65,300
Mar 21, 2025	0.8100	0.8100	0.7500	0.7700	0.7700	29,800
Mar 20, 2025	0.8100	0.8200	0.7900	0.8000	0.8000	24,400
Mar 19, 2025	0.8000	0.8400	0.7800	0.8100	0.8100	36,300
Mar 18, 2025	0.7900	0.8000	0.7700	0.7800	0.7800	28,200
Mar 17, 2025	0.7300	0.7900	0.7300	0.7700	0.7700	15,100
Mar 14, 2025	0.7800	0.7800	0.7500	0.7500	0.7500	111,900
Mar 13, 2025	0.7500	0.7900	0.7500	0.7800	0.7800	44,100
Mar 12, 2025	0.7000	0.7900	0.7000	0.7500	0.7500	22,000
Mar 11, 2025	0.7400	0.7600	0.6800	0.7400	0.7400	41,600
Mar 10, 2025	0.8000	0.8000	0.7300	0.7500	0.7500	63,900
Mar 7, 2025	0.7800	0.8700	0.7500	0.8000	0.8000	60,900
Mar 6, 2025	0.7200	0.7900	0.6900	0.7900	0.7900	76,000
Mar 5, 2025	0.6900	0.7500	0.6900	0.7200	0.7200	43,200
Mar 4, 2025	0.7400	0.7500	0.6600	0.7100	0.7100	107,900
Mar 3, 2025	0.7600	0.7900	0.7100	0.7200	0.7200	108,900
Feb 28, 2025	0.8000	0.8000	0.7400	0.7600	0.7600	45,300
Feb 27, 2025	0.7700	0.8100	0.7300	0.7600	0.7600	44,900
Feb 26, 2025	0.7600	0.8000	0.7400	0.7700	0.7700	84,600
Feb 25, 2025	0.7900	0.8000	0.7200	0.7900	0.7900	175,400
Feb 24, 2025	0.8600	0.8600	0.7800	0.8000	0.8000	136,000
Feb 21, 2025	0.9000	0.9000	0.8600	0.8800	0.8800	39,700
Feb 20, 2025	0.9000	0.9000	0.8500	0.8900	0.8900	122,800
Feb 19, 2025	0.9000	0.9500	0.8700	0.9000	0.9000	74,600
Feb 18, 2025	0.9000	0.9600	0.8700	0.9100	0.9100	216,600
Feb 14, 2025	0.9200	0.9800	0.8600	0.9400	0.9400	183,500
Feb 13, 2025	0.9000	0.9400	0.8400	0.9400	0.9400	222,000
Feb 12, 2025	0.8400	0.9300	0.8300	0.8800	0.8800	194,800
Feb 11, 2025	0.7700	0.8900	0.7700	0.8900	0.8900	572,900
Feb 10, 2025	0.8700	0.8700	0.7500	0.7700	0.7700	519,000
Feb 7, 2025	0.8600	0.9400	0.8000	0.8600	0.8600	1,365,800
Feb 6, 2025	0.7700	1.0300	0.7200	0.9400	0.9400	39,355,300
Feb 5, 2025	0.6800	0.7100	0.6600	0.7100	0.7100	76,200
Feb 4, 2025	0.6700	0.6800	0.6500	0.6600	0.6600	36,000
Feb 3, 2025	0.6400	0.6700	0.6300	0.6700	0.6700	55,000
Jan 31, 2025	0.6700	0.7000	0.6300	0.6400	0.6400	26,600
Jan 30, 2025	0.6500	0.6700	0.6500	0.6600	0.6600	25,200
Jan 29, 2025	0.6700	0.7000	0.6500	0.6600	0.6600	75,900
Jan 28, 2025	0.6900	0.7000	0.6600	0.6700	0.6700	24,200
Jan 27, 2025	0.6900	0.7100	0.6600	0.7000	0.7000	37,500
Jan 24, 2025	0.6700	0.7700	0.6500	0.6800	0.6800	532,500
Jan 23, 2025	0.6500	0.7700	0.6200	0.6700	0.6700	848,800
Jan 22, 2025	0.6200	0.6400	0.6100	0.6300	0.6300	110,400
Jan 21, 2025	0.6500	0.6900	0.4900	0.6400	0.6400	161,800
Jan 17, 2025	0.7000	0.7000	0.6200	0.6400	0.6400	120,800
Jan 16, 2025	0.7100	0.7100	0.6600	0.7000	0.7000	43,800
Jan 15, 2025	0.6900	0.7100	0.6700	0.7000	0.7000	49,400
Jan 14, 2025	0.7000	0.7200	0.6700	0.6900	0.6900	34,300
Jan 13, 2025	0.7100	0.7300	0.6700	0.7000	0.7000	108,300
Jan 10, 2025	0.6900	0.7100	0.6600	0.7000	0.7000	105,200
Jan 8, 2025	0.7500	0.8500	0.6400	0.7200	0.7200	578,100
Jan 7, 2025	0.7500	0.8000	0.7500	0.7700	0.7700	112,200
Jan 6, 2025	0.7800	0.7800	0.7100	0.7700	0.7700	112,400
Jan 3, 2025	0.7700	0.8000	0.7500	0.7800	0.7800	157,600
Jan 2, 2025	0.7400	0.7800	0.6800	0.7700	0.7700	130,400
Dec 31, 2024	0.7800	0.8000	0.7100	0.7500	0.7500	87,600
Dec 30, 2024	0.6800	0.7700	0.6800	0.7400	0.7400	159,700
Dec 27, 2024	0.6500	0.7300	0.6400	0.6900	0.6900	129,000
Dec 26, 2024	0.6300	0.6600	0.6200	0.6300	0.6300	137,300
Dec 24, 2024	0.6000	0.6500	0.6000	0.6500	0.6500	108,700
Dec 23, 2024	0.6000	0.6100	0.5800	0.6000	0.6000	147,900
Dec 20, 2024	0.5800	0.6100	0.5800	0.6100	0.6100	110,900
Dec 19, 2024	0.6300	0.6700	0.5600	0.6000	0.6000	240,700
Dec 18, 2024	0.6600	0.6600	0.6200	0.6300	0.6300	151,700
Dec 17, 2024	0.6400	0.6800	0.6400	0.6600	0.6600	98,700
Dec 16, 2024	0.6900	0.7200	0.6300	0.6400	0.6400	208,800
Dec 13, 2024	0.6900	0.7400	0.6900	0.7000	0.7000	86,300
Dec 12, 2024	0.7000	0.7300	0.7000	0.7000	0.7000	32,600
Dec 11, 2024	0.7000	0.7300	0.6900	0.7000	0.7000	126,700
Dec 10, 2024	0.7100	0.7300	0.6900	0.7000	0.7000	127,100
Dec 9, 2024	0.7100	0.7300	0.7000	0.7300	0.7300	77,800
Dec 6, 2024	0.6700	0.7500	0.6600	0.7300	0.7300	315,400
Dec 5, 2024	0.7200	0.7200	0.6600	0.6800	0.6800	174,300
Dec 4, 2024	0.7500	0.7500	0.7100	0.7200	0.7200	105,000
Dec 3, 2024	0.7300	0.7500	0.7100	0.7200	0.7200	96,200
Dec 2, 2024	0.7500	0.7700	0.7000	0.7100	0.7100	81,700
Nov 29, 2024	0.7700	0.7800	0.7500	0.7500	0.7500	18,100
Nov 27, 2024	0.7800	0.8300	0.7400	0.7700	0.7700	47,300
Nov 26, 2024	0.7600	0.7800	0.7400	0.7800	0.7800	85,900
Nov 25, 2024	0.7400	0.7900	0.7300	0.7400	0.7400	112,600
Nov 22, 2024	0.7000	0.7400	0.7000	0.7100	0.7100	53,800
Nov 21, 2024	0.6900	0.7300	0.6800	0.7200	0.7200	124,300
Nov 20, 2024	0.7000	0.7200	0.6900	0.7200	0.7200	35,700
Nov 19, 2024	0.7000	0.7200	0.6800	0.7000	0.7000	87,400
Nov 18, 2024	0.7200	0.7700	0.6800	0.6800	0.6800	74,200
Nov 15, 2024	0.6600	0.7400	0.6600	0.7100	0.7100	126,600
Nov 14, 2024	0.7600	0.8000	0.6700	0.6800	0.6800	363,900
Nov 13, 2024	0.8500	0.8900	0.7800	0.7800	0.7800	104,100
Nov 12, 2024	0.7700	0.8800	0.7500	0.8500	0.8500	378,400
Nov 11, 2024	0.7700	0.7900	0.7500	0.7500	0.7500	87,800
Nov 8, 2024	0.7800	0.8000	0.7500	0.7600	0.7600	67,300
Nov 7, 2024	0.7900	0.8000	0.7500	0.7700	0.7700	100,600
Nov 6, 2024	0.7500	0.7700	0.7200	0.7500	0.7500	130,400
Nov 5, 2024	0.7200	0.7600	0.7000	0.7400	0.7400	334,000
Nov 4, 2024	0.8100	0.8300	0.6800	0.7500	0.7500	641,100
Nov 1, 2024	0.8600	0.8800	0.7500	0.8300	0.8300	311,300
Oct 31, 2024	1.1100	1.1100	0.8200	0.8600	0.8600	1,719,300
Oct 30, 2024	1.3800	1.5000	1.3700	1.3800	1.3800	272,900
Oct 29, 2024	1.3500	1.4200	1.3000	1.3800	1.3800	237,300
Oct 28, 2024	1.2400	1.4300	1.2000	1.3600	1.3600	511,800
Oct 25, 2024	1.2400	1.2500	1.1500	1.1800	1.1800	171,800
Oct 24, 2024	1.0400	1.2600	1.0300	1.2200	1.2200	327,500
Oct 23, 2024	1.0800	1.1000	1.0400	1.0400	1.0400	62,500
Oct 22, 2024	1.1100	1.1300	1.0500	1.1000	1.1000	140,100
Oct 21, 2024	1.1400	1.1500	1.0300	1.1200	1.1200	132,400
Oct 18, 2024	1.0800	1.1400	1.0300	1.1300	1.1300	130,900
Oct 17, 2024	1.1500	1.1600	1.0300	1.0800	1.0800	232,700
Oct 16, 2024	0.9200	1.1200	0.8700	1.1000	1.1000	532,500
Oct 15, 2024	0.8500	0.9200	0.8100	0.8700	0.8700	110,500
Oct 14, 2024	0.9300	0.9300	0.8500	0.8700	0.8700	50,200
Oct 11, 2024	0.9300	0.9500	0.8800	0.9200	0.9200	25,300
Oct 10, 2024	0.9200	0.9600	0.8900	0.9000	0.9000	59,600
Oct 9, 2024	0.9500	0.9700	0.8700	0.9000	0.9000	122,500
Oct 8, 2024	0.9800	0.9800	0.9000	0.9500	0.9500	70,100
Oct 7, 2024	0.8800	0.9800	0.8400	0.9300	0.9300	139,900
Oct 4, 2024	0.8500	0.8900	0.8500	0.8600	0.8600	63,700
Oct 3, 2024	0.8500	0.8600	0.8400	0.8400	0.8400	27,700
Oct 2, 2024	0.8400	0.8700	0.8400	0.8400	0.8400	44,000
Oct 1, 2024	0.8200	0.8400	0.8100	0.8400	0.8400	110,000
Sep 30, 2024	0.8200	0.8300	0.8100	0.8300	0.8300	34,600
Sep 27, 2024	0.8200	0.8300	0.7900	0.8300	0.8300	55,200
Sep 26, 2024	0.8400	0.8400	0.7900	0.7900	0.7900	55,000
Sep 25, 2024	0.8000	0.8400	0.8000	0.8100	0.8100	12,300
Sep 24, 2024	0.7900	0.8400	0.7900	0.8200	0.8200	59,000
Sep 23, 2024	0.8300	0.8800	0.7400	0.8000	0.8000	204,300
Sep 20, 2024	0.8900	0.9400	0.8200	0.8500	0.8500	107,500
Sep 19, 2024	0.8700	0.8800	0.8500	0.8700	0.8700	70,100
Sep 18, 2024	0.8900	0.8900	0.8500	0.8500	0.8500	76,000
Sep 17, 2024	0.8900	0.8900	0.8500	0.8600	0.8600	78,900
Sep 16, 2024	0.9000	0.9000	0.8300	0.8600	0.8600	135,500
Sep 13, 2024	0.9000	0.9400	0.8500	0.8700	0.8700	73,200
Sep 12, 2024	0.8600	0.8900	0.8600	0.8700	0.8700	43,800
Sep 11, 2024	0.8500	0.8800	0.8500	0.8600	0.8600	169,400
Sep 10, 2024	0.8800	0.9600	0.8500	0.8800	0.8800	159,300
Sep 9, 2024	0.9400	0.9400	0.8500	0.8900	0.8900	184,600
Sep 6, 2024	1.0000	1.0300	0.8900	0.9300	0.9300	315,500
Sep 5, 2024	0.9900	1.0300	0.9700	0.9800	0.9800	43,800
Sep 4, 2024	0.9400	1.0500	0.9200	0.9700	0.9700	74,500
Sep 3, 2024	1.0800	1.0800	0.9400	0.9700	0.9700	142,100
Aug 30, 2024	1.1000	1.1200	1.0400	1.0700	1.0700	120,100
Aug 29, 2024	1.0100	1.3100	1.0100	1.0800	1.0800	831,100
Aug 28, 2024	1.0500	1.0900	1.0100	1.0200	1.0200	68,800
Aug 27, 2024	1.1600	1.1700	1.0000	1.0400	1.0400	246,300
Aug 26, 2024	1.0800	1.1900	1.0700	1.1300	1.1300	308,000
Aug 23, 2024	0.9700	1.0900	0.9600	1.0900	1.0900	314,400
Aug 22, 2024	0.8300	0.9600	0.8300	0.9400	0.9400	310,900
Aug 21, 2024	0.8400	0.8700	0.8200	0.8200	0.8200	100,800
Aug 20, 2024	0.7900	0.8400	0.7800	0.8300	0.8300	125,700
Aug 19, 2024	0.7900	0.8000	0.7800	0.7800	0.7800	56,000
Aug 16, 2024	0.7900	0.8100	0.7800	0.7900	0.7900	69,300
Aug 15, 2024	0.7900	0.8400	0.7800	0.8100	0.8100	143,300
Aug 14, 2024	0.7500	0.8000	0.7100	0.8000	0.8000	68,600
Aug 13, 2024	0.7200	0.7500	0.7100	0.7300	0.7300	104,800
Aug 12, 2024	0.7000	0.7500	0.6900	0.7200	0.7200	51,700
Aug 9, 2024	0.7600	0.7600	0.7000	0.7000	0.7000	40,000
Aug 8, 2024	0.7100	0.7600	0.7000	0.7100	0.7100	63,000
Aug 7, 2024	0.7600	0.8000	0.7000	0.7300	0.7300	82,500
Aug 6, 2024	0.6900	0.7600	0.6000	0.7300	0.7300	780,500
Aug 5, 2024	0.6600	0.6900	0.6300	0.6400	0.6400	117,400
Aug 2, 2024	0.7200	0.7300	0.6700	0.6900	0.6900	83,200
Aug 1, 2024	0.7500	0.7600	0.7000	0.7300	0.7300	56,300
Jul 31, 2024	0.7200	0.8000	0.7200	0.7500	0.7500	95,500
Jul 30, 2024	0.7600	0.7900	0.7100	0.7300	0.7300	92,400
Jul 29, 2024	0.8100	0.8100	0.7600	0.7900	0.7900	52,300
Jul 26, 2024	0.7800	0.8200	0.7700	0.8200	0.8200	47,600
Jul 25, 2024	0.8900	0.8900	0.7600	0.8000	0.8000	156,900
Jul 24, 2024	0.8900	0.8900	0.8400	0.8800	0.8800	44,700
Jul 23, 2024	0.8800	0.8800	0.8000	0.8700	0.8700	91,000
Jul 22, 2024	0.8900	0.8900	0.8500	0.8600	0.8600	33,200
Jul 19, 2024	0.9000	0.9000	0.8400	0.8700	0.8700	76,000
Jul 18, 2024	0.9400	0.9400	0.8900	0.9100	0.9100	83,200
Jul 17, 2024	0.9200	0.9500	0.8800	0.9300	0.9300	160,500
Jul 16, 2024	0.8600	0.9500	0.8300	0.9100	0.9100	182,400
Jul 15, 2024	0.8400	0.8900	0.8200	0.8900	0.8900	155,700
Jul 12, 2024	0.7500	0.8400	0.7400	0.8400	0.8400	157,500
Jul 11, 2024	0.7300	0.7800	0.7100	0.7600	0.7600	73,100
Jul 10, 2024	0.7000	0.7500	0.7000	0.7300	0.7300	97,000
Jul 9, 2024	0.7000	0.7200	0.6900	0.7100	0.7100	92,600
Jul 8, 2024	0.6700	0.7400	0.6600	0.7100	0.7100	121,800
Jul 5, 2024	0.6700	0.7100	0.6700	0.6800	0.6800	114,600
Jul 3, 2024	0.6700	0.7000	0.6600	0.6600	0.6600	41,800
Jul 2, 2024	0.6800	0.7000	0.6500	0.6800	0.6800	94,600
Jul 1, 2024	0.6900	0.6900	0.6700	0.6800	0.6800	33,800
Jun 28, 2024	0.6800	0.7000	0.6500	0.6900	0.6900	83,200
Jun 27, 2024	0.6600	0.6800	0.6300	0.6700	0.6700	186,100
Jun 26, 2024	0.6900	0.7000	0.6700	0.6700	0.6700	92,100
Jun 25, 2024	0.6800	0.7000	0.6700	0.6800	0.6800	74,800
Jun 24, 2024	0.6700	0.7600	0.6600	0.6800	0.6800	395,900
Jun 21, 2024	0.6800	0.6800	0.6400	0.6600	0.6600	133,800
Jun 20, 2024	0.6900	0.7100	0.6600	0.6600	0.6600	154,000
Jun 18, 2024	0.7300	0.7300	0.6900	0.6900	0.6900	102,800
Jun 17, 2024	0.7200	0.7500	0.6900	0.7200	0.7200	125,700
Jun 14, 2024	0.7800	0.8100	0.7000	0.7100	0.7100	180,800
Jun 13, 2024	0.6900	0.7900	0.6900	0.7900	0.7900	458,900
Jun 12, 2024	0.7200	0.7200	0.6800	0.7100	0.7100	320,700
Jun 11, 2024	0.7100	0.7500	0.7000	0.7300	0.7300	291,600
Jun 10, 2024	0.8000	0.8000	0.7000	0.7100	0.7100	419,900
Jun 7, 2024	0.8300	0.8600	0.8000	0.8000	0.8000	328,400
Jun 6, 2024	0.8700	0.9000	0.8600	0.9000	0.9000	570,600
Jun 5, 2024	0.9500	1.0300	0.8600	0.8600	0.8600	1,483,700

MNOV MediciNova, Inc.

1.4300

+1.42%

PALI Palisade Bio, Inc.

0.7175

-2.38%

MTVA MetaVia Inc.

0.6869

+2.25%

RLYB Rallybio Corporation

0.3760

+27.85%

GOSS Gossamer Bio, Inc.

1.2600

+3.28%

ERAS Erasca, Inc.

1.5300

+5.88%

SPRC SciSparc Ltd.

0.3030

-1.72%

TSBX Turnstone Biologics Corp.

0.3465

+0.09%

VRAX Virax Biolabs Group Limited

0.9500

-5.09%

LPTX Leap Therapeutics, Inc.

0.4049

+9.28%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Equillium, Inc. (EQ)

Related Tickers