New Zealand markets closed

Equillium, Inc. (EQ)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.6680-0.0021 (-0.31%)
At close: 04:00PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20240.66000.68000.63000.67000.6700186,100
26 Jun 20240.69000.70000.67000.67000.670092,100
25 Jun 20240.68000.70000.67000.68000.680074,800
24 Jun 20240.67000.76000.66000.68000.6800395,900
21 Jun 20240.68000.68000.64000.66000.6600133,800
20 Jun 20240.69000.71000.66000.66000.6600154,000
18 Jun 20240.73000.73000.69000.69000.6900102,800
17 Jun 20240.72000.75000.69000.72000.7200125,700
14 Jun 20240.78000.81000.70000.71000.7100180,800
13 Jun 20240.69000.79000.69000.79000.7900458,900
12 Jun 20240.72000.72000.68000.71000.7100320,700
11 Jun 20240.71000.75000.70000.73000.7300291,600
10 Jun 20240.80000.80000.70000.71000.7100419,900
07 Jun 20240.83000.86000.80000.80000.8000328,400
06 Jun 20240.87000.90000.86000.90000.9000570,600
05 Jun 20240.95001.03000.86000.86000.86001,483,700
04 Jun 20241.36001.39001.01001.06001.060010,831,300
03 Jun 20241.50001.51001.43001.47001.470091,000
31 May 20241.50001.53001.47001.50001.500069,000
30 May 20241.37001.50001.37001.47001.470021,900
29 May 20241.45001.50001.38001.38001.380083,900
28 May 20241.40001.48001.38001.46001.460091,400
24 May 20241.40001.49001.37001.40001.400067,300
23 May 20241.43001.49001.35001.40001.400096,900
22 May 20241.51001.61001.36001.43001.430090,800
21 May 20241.54001.57001.51001.51001.510038,200
20 May 20241.57001.60001.51001.55001.550060,300
17 May 20241.55001.60001.53001.56001.560031,400
16 May 20241.52001.65001.51001.54001.540053,600
15 May 20241.56001.66001.50001.54001.540050,300
14 May 20241.54001.61001.47001.54001.5400143,500
13 May 20241.51001.66001.49001.54001.540058,000
10 May 20241.89001.89001.51001.53001.5300126,500
09 May 20241.73001.86001.66001.80001.800062,300
08 May 20241.83001.83001.66001.70001.700040,700
07 May 20241.74001.81001.74001.78001.780074,300
06 May 20241.67001.86001.67001.72001.720073,200
03 May 20241.58001.71001.56001.67001.670073,300
02 May 20241.46001.63001.45001.56001.560065,700
01 May 20241.47001.53001.32001.46001.4600242,400
30 Apr 20241.65001.74001.35001.49001.4900259,500
29 Apr 20241.71001.72001.63001.63001.630064,400
26 Apr 20241.85001.85001.69001.71001.710080,200
25 Apr 20241.79001.85001.67001.81001.8100130,400
24 Apr 20241.79001.83001.69001.79001.7900107,600
23 Apr 20241.63001.82001.63001.72001.720088,200
22 Apr 20241.68001.71001.58001.65001.650055,700
19 Apr 20241.72001.79001.60001.61001.6100103,300
18 Apr 20241.76001.84001.71001.73001.730073,500
17 Apr 20241.83001.89001.65001.79001.790093,000
16 Apr 20241.77001.85001.71001.85001.850057,200
15 Apr 20241.89001.90001.72001.77001.770086,000
12 Apr 20241.92001.99001.85001.85001.850039,200
11 Apr 20241.96001.98001.90001.95001.950053,800
10 Apr 20241.92001.99001.81001.86001.8600213,400
09 Apr 20241.91002.09001.91001.94001.940072,600
08 Apr 20242.11002.20001.92001.92001.9200159,900
05 Apr 20242.24002.26002.10002.13002.1300116,800
04 Apr 20242.41002.43002.19002.22002.2200145,200
03 Apr 20242.16002.41002.14002.33002.3300219,100
02 Apr 20242.11002.30002.08002.18002.1800159,700
01 Apr 20242.27002.33002.01002.11002.1100404,000
28 Mar 20242.04002.45002.04002.31002.3100386,000
27 Mar 20241.95002.13001.92002.06002.0600171,200
26 Mar 20242.26002.35001.61002.06002.0600694,500
25 Mar 20242.78002.90002.30002.44002.4400460,200
22 Mar 20242.72002.99002.72002.82002.8200282,200
21 Mar 20242.87002.90002.72002.77002.7700270,900
20 Mar 20242.72002.91002.59002.88002.8800262,000
19 Mar 20242.47002.79002.47002.69002.6900184,700
18 Mar 20242.53002.71002.48002.64002.640094,700
15 Mar 20242.44002.74002.38002.54002.5400143,500
14 Mar 20242.63002.78002.45002.55002.5500149,400
13 Mar 20242.46002.63002.46002.63002.630097,500
12 Mar 20242.59002.66002.27002.53002.5300138,300
11 Mar 20242.52002.70002.17002.53002.5300259,100
08 Mar 20242.78002.91002.65002.67002.6700202,600
07 Mar 20242.25002.79002.25002.71002.7100311,400
06 Mar 20242.23002.39002.16002.26002.2600153,700
05 Mar 20242.12002.47002.11002.24002.2400161,500
04 Mar 20242.29002.49002.11002.23002.2300592,900
01 Mar 20242.55002.63002.30002.50002.5000248,800
29 Feb 20242.64002.75002.45002.49002.4900234,500
28 Feb 20242.50002.75002.50002.60002.6000184,700
27 Feb 20242.75002.78002.40002.50002.5000355,600
26 Feb 20242.61003.25002.54002.78002.7800589,200
23 Feb 20242.57002.64002.23002.54002.5400275,700
22 Feb 20242.56002.72002.36002.60002.6000387,300
21 Feb 20242.97002.97002.26002.50002.5000510,300
20 Feb 20242.76003.09002.40003.00003.00001,126,000
16 Feb 20241.99002.79001.99002.76002.76001,093,900
15 Feb 20241.60002.06001.28002.02002.02001,145,300
14 Feb 20241.61001.64001.57001.60001.6000151,000
13 Feb 20241.65001.67001.51001.56001.5600234,300
12 Feb 20241.58001.70001.55001.68001.6800238,500
09 Feb 20241.56001.70001.46001.54001.5400551,500
08 Feb 20241.45001.73001.38001.52001.5200858,700
07 Feb 20241.30001.68001.20001.48001.48002,188,600
06 Feb 20240.80001.47000.80001.23001.23004,997,100
05 Feb 20240.85000.85000.80000.80000.800045,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...