NASDAQ : EQ
Equillium, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.42 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 111.28M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Equillium, Inc. (EQ) closed at 1.37 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.38 | 1.42 | 1.29 | 1.37 | 310,723 | -3.52% |
| 2026-10-29 | 1.39 | 1.48 | 1.39 | 1.42 | 299,928 | +0.00% |
| 2026-10-28 | 1.4 | 1.43 | 1.36 | 1.42 | 227,352 | +4.41% |
| 2026-10-27 | 1.26 | 1.39 | 1.23 | 1.36 | 345,667 | +8.80% |
| 2026-10-26 | 1.2 | 1.25 | 1.17 | 1.25 | 210,786 | +1.63% |
| 2026-10-23 | 1.25 | 1.294 | 1.18 | 1.23 | 315,663 | -3.15% |
| 2026-10-22 | 1.4 | 1.42 | 1.23 | 1.27 | 315,473 | -10.56% |
| 2026-10-21 | 1.4 | 1.51 | 1.385 | 1.42 | 442,539 | +2.90% |
| 2026-10-20 | 1.25 | 1.43 | 1.24 | 1.38 | 774,543 | +11.29% |
| 2026-10-19 | 1.22 | 1.291 | 1.16 | 1.24 | 3,192,374 | +4.20% |
| 2026-10-16 | 1.32 | 1.35 | 1.185 | 1.19 | 466,785 | -9.85% |
| 2026-10-15 | 1.3 | 1.38 | 1.28 | 1.32 | 510,932 | +1.54% |
| 2026-10-14 | 1.32 | 1.38 | 1.3 | 1.3 | 263,775 | -1.52% |
| 2026-10-13 | 1.5 | 1.5 | 1.32 | 1.32 | 397,772 | -12.00% |
| 2026-10-12 | 1.42 | 1.51 | 1.39 | 1.5 | 383,748 | +6.38% |
| 2026-10-09 | 1.45 | 1.46 | 1.38 | 1.41 | 521,997 | -2.08% |
| 2026-10-08 | 1.41 | 1.46 | 1.34 | 1.44 | 645,030 | +3.60% |
| 2026-10-07 | 1.41 | 1.425 | 1.35 | 1.39 | 343,323 | -2.11% |
| 2026-10-06 | 1.39 | 1.47 | 1.37 | 1.42 | 393,616 | -2.07% |
| 2026-10-05 | 1.37 | 1.455 | 1.3 | 1.45 | 795,619 | +2.84% |
| 2026-10-02 | 1.55 | 1.6 | 1.375 | 1.41 | 934,793 | -8.44% |
| 2026-10-01 | 1.67 | 1.67 | 1.525 | 1.54 | 529,400 | -5.23% |
| 2026-09-30 | 1.63 | 1.655 | 1.58 | 1.625 | 3,104,244 | +0.31% |
| 2026-09-29 | 1.68 | 1.72 | 1.61 | 1.62 | 316,291 | -3.57% |
| 2026-09-28 | 1.65 | 1.715 | 1.63 | 1.68 | 241,729 | +0.60% |
| 2026-09-25 | 1.7 | 1.71 | 1.66 | 1.67 | 137,754 | -2.91% |
| 2026-09-24 | 1.72 | 1.74 | 1.65 | 1.72 | 280,737 | -1.71% |
| 2026-09-23 | 1.91 | 1.91 | 1.69 | 1.75 | 504,604 | -9.33% |
| 2026-09-22 | 1.9 | 1.95 | 1.81 | 1.93 | 3,072,082 | +1.85% |
| 2026-09-21 | 1.98 | 1.98 | 1.85 | 1.895 | 266,468 | -1.30% |
| 2026-09-18 | 1.89 | 1.995 | 1.86 | 1.92 | 853,468 | +1.59% |
| 2026-09-17 | 1.9 | 1.95 | 1.8 | 1.89 | 708,076 | +1.89% |
| 2026-09-16 | 2.05 | 2.06 | 1.85 | 1.855 | 770,246 | -9.51% |
| 2026-09-15 | 2.09 | 2.09 | 2.01 | 2.05 | 231,489 | -2.15% |
| 2026-09-14 | 2.1 | 2.145 | 2.055 | 2.095 | 261,896 | -0.71% |
| 2026-09-11 | 2.46 | 2.46 | 2.11 | 2.11 | 554,046 | -12.81% |
| 2026-09-10 | 2.54 | 2.69 | 2.41 | 2.42 | 397,610 | -5.47% |
| 2026-09-09 | 2.41 | 2.56 | 2.331 | 2.56 | 1,088,016 | +6.22% |
| 2026-09-08 | 2.2 | 2.47 | 2.17 | 2.41 | 597,900 | +9.05% |
| 2026-09-04 | 2.22 | 2.25 | 2.2 | 2.21 | 225,924 | -0.45% |
| 2026-09-03 | 2.26 | 2.31 | 2.18 | 2.22 | 152,565 | -1.33% |
| 2026-09-02 | 2.2 | 2.305 | 2.18 | 2.25 | 101,243 | +2.04% |
| 2026-09-01 | 2.25 | 2.26 | 2.185 | 2.205 | 161,298 | -2.86% |
| 2026-08-31 | 2.39 | 2.39 | 2.21 | 2.27 | 288,982 | -5.02% |
| 2026-08-28 | 2.46 | 2.46 | 2.33 | 2.39 | 232,756 | -2.45% |
| 2026-08-27 | 2.36 | 2.52 | 2.36 | 2.45 | 368,072 | +3.81% |
| 2026-08-26 | 2.18 | 2.47 | 2.15 | 2.36 | 698,728 | +8.26% |
| 2026-08-25 | 2.21 | 2.24 | 2.152 | 2.18 | 606,009 | -0.91% |
| 2026-08-24 | 2.31 | 2.31 | 2.175 | 2.2 | 326,804 | -4.76% |
| 2026-08-21 | 2.3 | 2.464 | 2.24 | 2.31 | 557,353 | +1.76% |
| 2026-08-20 | 2.27 | 2.333 | 2.21 | 2.27 | 242,517 | -2.58% |
| 2026-08-19 | 2.43 | 2.43 | 2.28 | 2.33 | 247,874 | -0.85% |
| 2026-08-18 | 2.45 | 2.55 | 2.32 | 2.35 | 710,427 | -5.24% |
| 2026-08-17 | 2.262 | 2.49 | 2.262 | 2.48 | 261,498 | +5.08% |
| 2026-08-14 | 2.03 | 2.37 | 1.96 | 2.36 | 538,707 | +17.41% |
| 2026-08-13 | 2.18 | 2.25 | 1.98 | 2.01 | 542,911 | -7.80% |
| 2026-08-12 | 2.25 | 2.285 | 2.135 | 2.18 | 600,086 | -2.24% |
| 2026-08-11 | 2.19 | 2.25 | 2.05 | 2.23 | 1,135,978 | +1.83% |
| 2026-08-10 | 2.09 | 2.23 | 2.02 | 2.19 | 630,262 | +3.79% |
| 2026-08-07 | 2.14 | 2.168 | 2.08 | 2.11 | 406,609 | -0.47% |
| 2026-08-06 | 2.18 | 2.231 | 2.1 | 2.12 | 468,641 | -3.20% |
| 2026-08-05 | 2.29 | 2.32 | 2.17 | 2.19 | 322,325 | -3.10% |
| 2026-08-04 | 2.23 | 2.32 | 2.17 | 2.26 | 438,577 | +2.73% |
| 2026-08-03 | 2.19 | 2.34 | 2.15 | 2.2 | 523,642 | +0.00% |
| 2026-07-31 | 2.31 | 2.37 | 2.175 | 2.2 | 729,063 | -5.17% |
| 2026-07-30 | 2.29 | 2.385 | 2.222 | 2.32 | 395,756 | +1.75% |
| 2026-07-29 | 2.3 | 2.36 | 2.18 | 2.28 | 380,968 | -1.72% |
| 2026-07-28 | 2.43 | 2.48 | 2.22 | 2.32 | 967,017 | -5.69% |
| 2026-07-27 | 2.51 | 2.65 | 2.45 | 2.46 | 279,636 | -1.20% |
| 2026-07-24 | 2.69 | 2.74 | 2.49 | 2.49 | 197,970 | -7.43% |
| 2026-07-23 | 2.74 | 2.86 | 2.64 | 2.69 | 302,885 | -2.54% |
| 2026-07-22 | 2.65 | 2.79 | 2.515 | 2.76 | 808,179 | +4.94% |
| 2026-07-21 | 2.5 | 2.64 | 2.47 | 2.63 | 429,153 | +6.48% |
| 2026-07-20 | 2.54 | 2.635 | 2.45 | 2.47 | 230,611 | -4.63% |
| 2026-07-17 | 2.46 | 2.64 | 2.36 | 2.59 | 438,985 | +3.60% |
| 2026-07-16 | 2.66 | 2.685 | 2.48 | 2.5 | 381,473 | -4.58% |
| 2026-07-15 | 2.77 | 2.785 | 2.52 | 2.62 | 552,084 | -5.07% |
| 2026-07-14 | 2.9 | 2.96 | 2.75 | 2.76 | 285,012 | -4.17% |
| 2026-07-13 | 3.02 | 3.12 | 2.83 | 2.88 | 1,420,587 | -1.03% |
| 2026-07-10 | 2.98 | 3.04 | 2.81 | 2.91 | 1,758,959 | -1.69% |
| 2026-07-09 | 3.12 | 3.155 | 2.95 | 2.96 | 2,615,507 | -6.03% |
| 2026-07-08 | 2.79 | 3.155 | 2.79 | 3.15 | 811,672 | +9.38% |
| 2026-07-07 | 2.79 | 2.98 | 2.68 | 2.88 | 352,729 | +3.97% |
| 2026-07-06 | 2.94 | 3.05 | 2.72 | 2.77 | 915,330 | -4.81% |
| 2026-07-02 | 3.06 | 3.29 | 2.9 | 2.91 | 3,058,394 | -4.28% |
| 2026-07-01 | 3.16 | 3.28 | 2.94 | 3.04 | 632,893 | -5.00% |
| 2026-06-30 | 3.23 | 3.54 | 3.05 | 3.2 | 4,361,100 | +3.90% |
| 2026-06-29 | 3.05 | 3.12 | 2.98 | 3.08 | 446,857 | +0.98% |
| 2026-06-26 | 2.96 | 3.08 | 2.91 | 3.05 | 417,650 | +3.39% |
| 2026-06-25 | 2.88 | 3.05 | 2.861 | 2.95 | 284,399 | +3.51% |
| 2026-06-24 | 2.85 | 2.95 | 2.71 | 2.85 | 387,970 | +0.35% |
| 2026-06-23 | 2.81 | 2.988 | 2.81 | 2.84 | 198,161 | -0.70% |
| 2026-06-22 | 3.04 | 3.149 | 2.82 | 2.86 | 277,310 | -6.23% |
| 2026-06-18 | 3.02 | 3.12 | 2.98 | 3.05 | 424,579 | +2.01% |
| 2026-06-17 | 2.77 | 3.088 | 2.7 | 2.99 | 699,572 | +8.73% |
| 2026-06-16 | 2.82 | 2.89 | 2.684 | 2.75 | 256,386 | -1.79% |
| 2026-06-15 | 2.84 | 2.92 | 2.78 | 2.8 | 362,455 | -0.36% |
| 2026-06-12 | 2.8 | 2.96 | 2.71 | 2.81 | 441,294 | +0.00% |
| 2026-06-11 | 2.735 | 2.98 | 2.62 | 2.81 | 554,956 | +5.24% |
| 2026-06-10 | 2.7 | 2.9 | 2.655 | 2.67 | 388,116 | -1.11% |
| 2026-06-09 | 2.8 | 2.969 | 2.62 | 2.7 | 436,320 | -2.53% |
| 2026-06-08 | 2.88 | 2.95 | 2.65 | 2.77 | 666,461 | -5.78% |
| 2026-06-05 | 3.12 | 3.14 | 2.76 | 2.94 | 1,143,857 | -7.26% |
| 2026-06-04 | 3.11 | 3.39 | 3.05 | 3.17 | 1,847,954 | +1.93% |
| 2026-06-03 | 2.79 | 3.45 | 2.71 | 3.11 | 3,700,628 | +11.47% |
| 2026-06-02 | 2.645 | 2.99 | 2.23 | 2.79 | 2,771,729 | -9.42% |
| 2026-06-01 | 2.9 | 3.12 | 2.8 | 3.08 | 5,176,268 | +6.21% |
| 2026-05-29 | 2.96 | 3 | 2.755 | 2.9 | 855,288 | +2.11% |
| 2026-05-28 | 2.7 | 3.1 | 2.69 | 2.84 | 1,903,429 | +7.98% |
| 2026-05-27 | 2.32 | 2.74 | 2.26 | 2.63 | 766,346 | +13.36% |
| 2026-05-26 | 2.31 | 2.35 | 2.208 | 2.32 | 269,987 | +2.65% |
| 2026-05-22 | 2.23 | 2.39 | 2.2 | 2.26 | 467,446 | +2.26% |
| 2026-05-21 | 2.03 | 2.23 | 1.99 | 2.21 | 276,063 | +7.28% |
| 2026-05-20 | 1.8 | 2.09 | 1.78 | 2.06 | 309,613 | +16.71% |
| 2026-05-19 | 1.89 | 1.91 | 1.755 | 1.765 | 214,495 | -4.08% |
| 2026-05-18 | 2.26 | 2.26 | 1.795 | 1.84 | 466,291 | -15.60% |
| 2026-05-15 | 2.58 | 2.64 | 2.13 | 2.18 | 509,013 | -15.83% |
| 2026-05-14 | 2.24 | 2.6 | 2.21 | 2.59 | 542,335 | +12.12% |
| 2026-05-13 | 2.29 | 2.38 | 2.151 | 2.31 | 322,452 | +1.76% |
| 2026-05-12 | 2.23 | 2.3 | 2.13 | 2.27 | 98,314 | +0.89% |