Equillium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.41	0.41	0.38	0.38	0.38	-1.66%	50,680
May 9, 2025	0.40	0.40	0.37	0.39	0.39	-2.13%	47,020
May 8, 2025	0.39	0.40	0.37	0.40	0.40	2.54%	38,250
May 7, 2025	0.37	0.40	0.37	0.39	0.39	5.85%	51,671
May 6, 2025	0.40	0.43	0.34	0.37	0.37	-8.15%	227,240
May 5, 2025	0.40	0.44	0.39	0.40	0.40	-4.71%	31,603
May 2, 2025	0.41	0.44	0.39	0.42	0.42	2.44%	112,382
May 1, 2025	0.43	0.45	0.40	0.41	0.41	-2.40%	48,783
Apr 30, 2025	0.44	0.44	0.41	0.42	0.42	-4.54%	72,261
Apr 29, 2025	0.45	0.45	0.43	0.44	0.44	-3.91%	49,138
Apr 28, 2025	0.44	0.47	0.42	0.46	0.46	4.51%	142,627
Apr 25, 2025	0.44	0.46	0.43	0.44	0.44	-6.76%	66,992
Apr 24, 2025	0.41	0.47	0.41	0.47	0.47	-2.08%	264,214
Apr 23, 2025	0.44	0.49	0.44	0.48	0.48	0.02%	81,690
Apr 22, 2025	0.46	0.48	0.43	0.48	0.48	5.43%	78,523
Apr 21, 2025	0.45	0.47	0.43	0.46	0.46	-3.66%	44,819
Apr 17, 2025	0.48	0.49	0.44	0.47	0.47	8.02%	74,707
Apr 16, 2025	0.44	0.48	0.40	0.44	0.44	-5.53%	72,231
Apr 15, 2025	0.43	0.49	0.43	0.46	0.46	-4.79%	43,985
Apr 14, 2025	0.51	0.51	0.44	0.49	0.49	1.52%	66,871
Apr 11, 2025	0.45	0.49	0.42	0.48	0.48	5.04%	44,925
Apr 10, 2025	0.46	0.46	0.42	0.46	0.46	-2.98%	72,432
Apr 9, 2025	0.45	0.47	0.43	0.47	0.47	1.48%	130,447
Apr 8, 2025	0.49	0.53	0.45	0.46	0.46	2.65%	31,729
Apr 7, 2025	0.42	0.49	0.41	0.45	0.45	-4.55%	125,409
Apr 4, 2025	0.46	0.53	0.43	0.47	0.47	0.79%	171,276
Apr 3, 2025	0.49	0.55	0.46	0.47	0.47	-4.48%	45,263
Apr 2, 2025	0.51	0.51	0.44	0.49	0.49	-2.54%	134,786
Apr 1, 2025	0.40	0.55	0.40	0.50	0.50	28.42%	274,210
Mar 31, 2025	0.41	0.41	0.36	0.39	0.39	-3.23%	133,591
Mar 28, 2025	0.45	0.46	0.37	0.41	0.41	-16.93%	457,544
Mar 27, 2025	0.50	0.60	0.41	0.49	0.49	-35.62%	1,340,429
Mar 26, 2025	0.79	0.81	0.72	0.76	0.76	-4.77%	101,386
Mar 25, 2025	0.82	0.83	0.77	0.80	0.80	-2.91%	29,967
Mar 24, 2025	0.76	0.82	0.76	0.82	0.82	6.07%	65,576
Mar 21, 2025	0.81	0.81	0.75	0.77	0.77	-3.38%	29,786
Mar 20, 2025	0.81	0.82	0.79	0.80	0.80	-1.21%	24,434
Mar 19, 2025	0.80	0.84	0.78	0.81	0.81	3.67%	36,290
Mar 18, 2025	0.79	0.80	0.77	0.78	0.78	1.44%	28,411
Mar 17, 2025	0.73	0.79	0.73	0.77	0.77	2.00%	15,060
Mar 14, 2025	0.78	0.78	0.75	0.75	0.75	-3.22%	111,904
Mar 13, 2025	0.75	0.79	0.75	0.78	0.78	4.00%	44,114
Mar 12, 2025	0.70	0.79	0.70	0.75	0.75	1.64%	22,007
Mar 11, 2025	0.74	0.76	0.68	0.74	0.74	-1.61%	41,735
Mar 10, 2025	0.80	0.80	0.73	0.75	0.75	-5.78%	63,115
Mar 7, 2025	0.78	0.87	0.75	0.80	0.80	0.76%	61,219
Mar 6, 2025	0.72	0.79	0.69	0.79	0.79	9.72%	76,136
Mar 5, 2025	0.69	0.75	0.69	0.72	0.72	1.41%	43,173
Mar 4, 2025	0.74	0.75	0.66	0.71	0.71	-1.39%	107,850
Mar 3, 2025	0.76	0.79	0.71	0.72	0.72	-5.75%	108,960