Equillium, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1.420 | 1.549 | 1.310 | 1.548 | 1.548 | 1,988 |
| 2026-01-30 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2026-01-29 | 1.360 | 1.390 | 1.360 | 1.375 | 1.375 | 389 |
| 2026-01-28 | 1.260 | 1.310 | 1.260 | 1.310 | 1.310 | 14 |
| 2026-01-27 | 1.208 | 1.208 | 1.208 | 1.208 | 1.208 | 250 |
| 2026-01-26 | 1.242 | 1.242 | 1.240 | 1.242 | 1.242 | 1,409 |
| 2026-01-23 | 1.220 | 1.245 | 1.220 | 1.245 | 1.245 | 2,999 |
| 2026-01-22 | 1.112 | 1.112 | 1.110 | 1.110 | 1.110 | 3,301 |
| 2026-01-21 | 1.140 | 1.155 | 1.140 | 1.155 | 1.155 | 101 |
| 2026-01-20 | 1.150 | 1.155 | 1.150 | 1.155 | 1.155 | 1,500 |
| 2026-01-19 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2026-01-16 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 2,686 |
| 2026-01-15 | 1.168 | 1.168 | 1.168 | 1.168 | 1.168 | 0 |
| 2026-01-14 | 1.110 | 1.170 | 1.110 | 1.168 | 1.168 | 15,282 |
| 2026-01-13 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 7,138 |
| 2026-01-12 | 1.220 | 1.350 | 1.145 | 1.175 | 1.175 | 5,600 |
| 2026-01-09 | 1.195 | 1.220 | 1.192 | 1.220 | 1.220 | 2,650 |
| 2026-01-08 | 1.245 | 1.245 | 1.168 | 1.170 | 1.170 | 8,000 |
| 2026-01-07 | 1.358 | 1.365 | 1.315 | 1.315 | 1.315 | 7,373 |
| 2026-01-06 | 1.495 | 1.495 | 1.375 | 1.375 | 1.375 | 7,500 |
| 2026-01-05 | 1.560 | 1.565 | 1.522 | 1.522 | 1.522 | 2,183 |
| 2026-01-02 | 1.569 | 1.569 | 1.458 | 1.470 | 1.470 | 29,628 |
| 2025-12-31 | 1.545 | 1.545 | 1.525 | 1.525 | 1.525 | 71 |
| 2025-12-30 | 1.530 | 1.530 | 1.475 | 1.485 | 1.485 | 6,146 |
| 2025-12-29 | 1.500 | 1.670 | 1.500 | 1.565 | 1.565 | 25,448 |
| 2025-12-24 | 1.512 | 1.679 | 1.512 | 1.615 | 1.615 | 24,908 |
| 2025-12-23 | 1.364 | 1.620 | 1.364 | 1.365 | 1.365 | 21,968 |
| 2025-12-22 | 1.462 | 1.516 | 1.295 | 1.479 | 1.479 | 58,553 |
| 2025-12-19 | 1.100 | 1.130 | 1.100 | 1.130 | 1.130 | 1,600 |
| 2025-12-18 | 1.139 | 1.139 | 1.102 | 1.112 | 1.112 | 2,953 |
| 2025-12-17 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2025-12-16 | 1.165 | 1.165 | 1.125 | 1.125 | 1.125 | 1,810 |
| 2025-12-15 | 1.290 | 1.290 | 1.224 | 1.224 | 1.224 | 946 |
| 2025-12-12 | 1.440 | 1.440 | 1.292 | 1.292 | 1.292 | 1,386 |
| 2025-12-11 | 1.120 | 1.212 | 1.080 | 1.197 | 1.197 | 1,950 |
| 2025-12-10 | 1.110 | 1.135 | 0.962 | 1.076 | 1.076 | 33,029 |
| 2025-12-09 | 0.890 | 0.930 | 0.890 | 0.930 | 0.930 | 2,797 |
| 2025-12-08 | 0.880 | 0.880 | 0.871 | 0.871 | 0.871 | 43 |
| 2025-12-05 | 0.864 | 0.864 | 0.864 | 0.864 | 0.864 | 150 |
| 2025-12-04 | 0.884 | 0.884 | 0.884 | 0.884 | 0.884 | 600 |
| 2025-12-03 | 0.858 | 0.861 | 0.831 | 0.831 | 0.831 | 4,106 |
| 2025-12-02 | 0.851 | 0.851 | 0.840 | 0.840 | 0.840 | 2,800 |
← NewerPage 4 of 4 · 222 trading days
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.