Equillium, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 2.173 | 2.173 | 2.055 | 2.055 | 2.055 | 201 |
| 2026-04-27 | 2.230 | 2.249 | 2.110 | 2.140 | 2.140 | 13,103 |
| 2026-04-24 | 2.240 | 2.280 | 2.090 | 2.108 | 2.108 | 9,507 |
| 2026-04-23 | 2.370 | 2.440 | 2.190 | 2.195 | 2.195 | 2,015 |
| 2026-04-22 | 2.180 | 2.310 | 2.180 | 2.290 | 2.290 | 8,399 |
| 2026-04-21 | 1.990 | 2.150 | 1.890 | 2.130 | 2.130 | 10,658 |
| 2026-04-20 | 2.010 | 2.120 | 1.850 | 1.880 | 1.880 | 1,428 |
| 2026-04-17 | 2.100 | 2.100 | 1.938 | 2.030 | 2.030 | 5,424 |
| 2026-04-16 | 2.060 | 2.190 | 2.000 | 2.000 | 2.000 | 1,486 |
| 2026-04-15 | 1.900 | 2.150 | 1.900 | 2.100 | 2.100 | 12,808 |
| 2026-04-14 | 1.850 | 1.890 | 1.750 | 1.755 | 1.755 | 2,231 |
| 2026-04-13 | 1.750 | 1.840 | 1.750 | 1.750 | 1.750 | 1,166 |
| 2026-04-10 | 1.905 | 1.960 | 1.770 | 1.770 | 1.770 | 8,279 |
| 2026-04-09 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1,435 |
| 2026-04-08 | 2.030 | 2.030 | 1.860 | 1.860 | 1.860 | 617 |
| 2026-04-07 | 2.120 | 2.120 | 1.961 | 1.970 | 1.970 | 35 |
| 2026-04-02 | 1.956 | 1.970 | 1.956 | 1.970 | 1.970 | 326 |
| 2026-04-01 | 2.060 | 2.120 | 2.000 | 2.040 | 2.040 | 1,341 |
| 2026-03-31 | 1.870 | 2.021 | 1.841 | 2.021 | 2.021 | 2,910 |
| 2026-03-30 | 1.880 | 1.890 | 1.670 | 1.710 | 1.710 | 6,060 |
| 2026-03-27 | 2.070 | 2.090 | 1.850 | 1.880 | 1.880 | 4,556 |
| 2026-03-26 | 2.000 | 2.100 | 2.000 | 2.065 | 2.065 | 811 |
| 2026-03-25 | 2.060 | 2.060 | 2.010 | 2.010 | 2.010 | 413 |
| 2026-03-24 | 1.960 | 2.100 | 1.960 | 2.034 | 2.034 | 483 |
| 2026-03-23 | 2.080 | 2.082 | 2.020 | 2.050 | 2.050 | 3,519 |
| 2026-03-20 | 2.080 | 2.260 | 2.010 | 2.230 | 2.230 | 6,023 |
| 2026-03-19 | 2.080 | 2.230 | 2.080 | 2.210 | 2.210 | 5,299 |
| 2026-03-18 | 2.160 | 2.170 | 2.110 | 2.129 | 2.129 | 7,416 |
| 2026-03-17 | 2.240 | 2.300 | 2.130 | 2.130 | 2.130 | 423 |
| 2026-03-16 | 2.570 | 2.610 | 2.110 | 2.265 | 2.265 | 5,865 |
| 2026-03-13 | 2.200 | 2.520 | 2.200 | 2.460 | 2.460 | 39,126 |
| 2026-03-12 | 1.910 | 2.220 | 1.910 | 2.190 | 2.190 | 1,115 |
| 2026-03-11 | 1.920 | 2.010 | 1.920 | 2.010 | 2.010 | 3,145 |
| 2026-03-10 | 1.970 | 2.030 | 1.915 | 1.940 | 1.940 | 1,363 |
| 2026-03-09 | 1.760 | 2.040 | 1.760 | 1.980 | 1.980 | 2,313 |
| 2026-03-06 | 1.720 | 1.830 | 1.720 | 1.810 | 1.810 | 1,281 |
| 2026-03-05 | 1.740 | 1.790 | 1.660 | 1.740 | 1.740 | 854 |
| 2026-03-04 | 1.750 | 1.810 | 1.740 | 1.770 | 1.770 | 2,541 |
| 2026-03-03 | 1.940 | 1.940 | 1.810 | 1.870 | 1.870 | 907 |
| 2026-03-02 | 1.730 | 1.820 | 1.730 | 1.780 | 1.780 | 361 |
| 2026-02-27 | 1.650 | 1.810 | 1.650 | 1.800 | 1.800 | 602 |
| 2026-02-26 | 1.810 | 1.810 | 1.620 | 1.690 | 1.690 | 2,596 |
| 2026-02-25 | 1.990 | 1.990 | 1.820 | 1.860 | 1.860 | 3,639 |
| 2026-02-24 | 1.850 | 1.960 | 1.850 | 1.949 | 1.949 | 1,207 |
| 2026-02-23 | 1.718 | 1.785 | 1.670 | 1.785 | 1.785 | 3,724 |
| 2026-02-20 | 1.860 | 1.860 | 1.730 | 1.770 | 1.770 | 266 |
| 2026-02-19 | 1.610 | 1.780 | 1.610 | 1.761 | 1.761 | 2,708 |
| 2026-02-18 | 1.660 | 1.660 | 1.611 | 1.630 | 1.630 | 523 |
| 2026-02-17 | 1.580 | 1.630 | 1.580 | 1.630 | 1.630 | 1,204 |
| 2026-02-16 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-02-13 | 1.580 | 1.638 | 1.572 | 1.600 | 1.600 | 908 |
| 2026-02-12 | 1.590 | 1.665 | 1.550 | 1.585 | 1.585 | 3,660 |
| 2026-02-11 | 1.470 | 1.520 | 1.470 | 1.490 | 1.490 | 65 |
| 2026-02-10 | 1.545 | 1.550 | 1.541 | 1.541 | 1.541 | 968 |
| 2026-02-09 | 1.555 | 1.560 | 1.555 | 1.560 | 1.560 | 600 |
| 2026-02-06 | 1.540 | 1.540 | 1.520 | 1.530 | 1.530 | 1,782 |
| 2026-02-05 | 1.420 | 1.455 | 1.420 | 1.455 | 1.455 | 4,740 |
| 2026-02-04 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 453 |
| 2026-02-03 | 1.510 | 1.511 | 1.466 | 1.505 | 1.505 | 722 |
| 2026-02-02 | 1.420 | 1.549 | 1.310 | 1.548 | 1.548 | 1,988 |
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.