Equillium, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.470 | 1.470 | 1.250 | 1.250 | 1.250 | 2,084 |
| 2026-10-15 | 1.300 | 1.360 | 1.300 | 1.360 | 1.360 | 110 |
| 2026-10-14 | 1.320 | 1.355 | 1.310 | 1.330 | 1.330 | 3,456 |
| 2026-10-13 | 1.470 | 1.470 | 1.435 | 1.435 | 1.435 | 2,343 |
| 2026-10-12 | 1.410 | 1.470 | 1.370 | 1.440 | 1.440 | 959 |
| 2026-10-09 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 21 |
| 2026-10-08 | 1.410 | 1.410 | 1.350 | 1.370 | 1.370 | 6,845 |
| 2026-10-07 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 2 |
| 2026-10-06 | 1.400 | 1.435 | 1.400 | 1.430 | 1.430 | 508 |
| 2026-10-05 | 1.370 | 1.375 | 1.310 | 1.375 | 1.375 | 15 |
| 2026-10-02 | 1.520 | 1.610 | 1.400 | 1.400 | 1.400 | 2,217 |
| 2026-10-01 | 1.630 | 1.630 | 1.565 | 1.579 | 1.579 | 517 |
| 2026-09-30 | 1.650 | 1.690 | 1.600 | 1.600 | 1.600 | 61 |
| 2026-09-29 | 1.675 | 1.690 | 1.640 | 1.650 | 1.650 | 68 |
| 2026-09-28 | 1.680 | 1.690 | 1.600 | 1.690 | 1.690 | 12,974 |
| 2026-09-25 | 1.690 | 1.690 | 1.680 | 1.680 | 1.680 | 26 |
| 2026-09-24 | 1.780 | 1.780 | 1.670 | 1.690 | 1.690 | 131 |
| 2026-09-23 | 1.910 | 1.910 | 1.695 | 1.710 | 1.710 | 12,162 |
| 2026-09-22 | 1.910 | 1.910 | 1.880 | 1.880 | 1.880 | 3,262 |
| 2026-09-21 | 1.950 | 1.980 | 1.920 | 1.920 | 1.920 | 50 |
| 2026-09-18 | 1.920 | 1.965 | 1.920 | 1.960 | 1.960 | 3,866 |
| 2026-09-17 | 1.900 | 1.900 | 1.808 | 1.810 | 1.810 | 13,685 |
| 2026-09-16 | 2.110 | 2.110 | 1.980 | 1.980 | 1.980 | 5,028 |
| 2026-09-15 | 2.030 | 2.035 | 2.030 | 2.035 | 2.035 | 836 |
| 2026-09-14 | 2.130 | 2.150 | 2.065 | 2.130 | 2.130 | 222 |
| 2026-09-11 | 2.460 | 2.460 | 2.160 | 2.160 | 2.160 | 614 |
| 2026-09-10 | 2.570 | 2.670 | 2.490 | 2.490 | 2.490 | 478 |
| 2026-09-09 | 2.470 | 2.495 | 2.470 | 2.495 | 2.495 | 4,011 |
| 2026-09-08 | 2.180 | 2.422 | 2.180 | 2.422 | 2.422 | 10,409 |
| 2026-09-04 | 2.270 | 2.270 | 2.240 | 2.240 | 2.240 | 15 |
| 2026-09-03 | 2.255 | 2.310 | 2.220 | 2.240 | 2.240 | 2,034 |
| 2026-09-02 | 2.210 | 2.260 | 2.206 | 2.260 | 2.260 | 759 |
| 2026-09-01 | 2.220 | 2.220 | 2.202 | 2.202 | 2.202 | 547 |
| 2026-08-31 | 2.460 | 2.460 | 2.250 | 2.250 | 2.250 | 17,677 |
| 2026-08-28 | 2.460 | 2.460 | 2.330 | 2.332 | 2.332 | 1,764 |
| 2026-08-27 | 2.470 | 2.470 | 2.430 | 2.430 | 2.430 | 4,572 |
| 2026-08-26 | 2.240 | 2.410 | 2.180 | 2.410 | 2.410 | 457 |
| 2026-08-25 | 2.250 | 2.250 | 2.188 | 2.188 | 2.188 | 255 |
| 2026-08-24 | 2.370 | 2.370 | 2.210 | 2.210 | 2.210 | 330 |
| 2026-08-21 | 2.240 | 2.400 | 2.240 | 2.400 | 2.400 | 18,792 |
| 2026-08-19 | 2.420 | 2.420 | 2.306 | 2.306 | 2.306 | 7,441 |
| 2026-08-18 | 2.502 | 2.502 | 2.365 | 2.365 | 2.365 | 200 |
| 2026-08-17 | 2.320 | 2.410 | 2.262 | 2.385 | 2.385 | 2,319 |
| 2026-08-14 | 2.070 | 2.285 | 2.030 | 2.270 | 2.270 | 11,123 |
| 2026-08-13 | 2.212 | 2.212 | 2.130 | 2.130 | 2.130 | 1,885 |
| 2026-08-12 | 2.300 | 2.300 | 2.150 | 2.220 | 2.220 | 13,064 |
| 2026-08-11 | 2.100 | 2.190 | 2.070 | 2.160 | 2.160 | 113 |
| 2026-08-10 | 2.170 | 2.170 | 2.025 | 2.060 | 2.060 | 7,826 |
| 2026-08-07 | 2.155 | 2.190 | 2.100 | 2.100 | 2.100 | 120 |
| 2026-08-06 | 2.280 | 2.280 | 2.120 | 2.120 | 2.120 | 2,168 |
| 2026-08-05 | 2.300 | 2.300 | 2.250 | 2.280 | 2.280 | 114 |
| 2026-08-04 | 2.230 | 2.250 | 2.230 | 2.250 | 2.250 | 2,621 |
| 2026-08-03 | 2.100 | 2.190 | 2.100 | 2.180 | 2.180 | 331 |
| 2026-07-31 | 2.300 | 2.350 | 2.280 | 2.280 | 2.280 | 1,911 |
| 2026-07-30 | 2.310 | 2.400 | 2.310 | 2.400 | 2.400 | 4 |
| 2026-07-29 | 2.290 | 2.300 | 2.210 | 2.210 | 2.210 | 190 |
| 2026-07-28 | 2.470 | 2.470 | 2.225 | 2.260 | 2.260 | 342 |
| 2026-07-27 | 2.520 | 2.590 | 2.520 | 2.580 | 2.580 | 114 |
| 2026-07-24 | 2.750 | 2.750 | 2.570 | 2.570 | 2.570 | 2 |
| 2026-07-23 | 2.760 | 2.820 | 2.760 | 2.820 | 2.820 | 684 |
Page 1 of 4 · 221 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.