-
5 DAY PERFORMANCE
+2.31% -
1 MONTH PERFORMANCE
-38.05% -
3 MONTH PERFORMANCE
-10.27% -
6 MONTH PERFORMANCE
-55.13% -
YEAR-TO-DATE PERFORMANCE
-3.18% -
1 YEAR PERFORMANCE
+40.00%
Equillium, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.72 | $0.68 (-5.42%) | $0.77 | $0.68 | 74,121 | $24.12 M |
| 11/15/2024 | $0.66 | $0.71 (6.92%) | $0.74 | $0.66 | 127,342 | $25.14 M |
| 11/14/2024 | $0.76 | $0.68 (-9.97%) | $0.80 | $0.67 | 363,973 | $24.24 M |
| 11/13/2024 | $0.85 | $0.78 (-8.19%) | $0.89 | $0.78 | 104,150 | $27.65 M |
| 11/12/2024 | $0.77 | $0.85 (10.38%) | $0.88 | $0.75 | 378,408 | $30.11 M |
| 11/11/2024 | $0.77 | $0.75 (-2.53%) | $0.79 | $0.75 | 87,801 | $26.59 M |
| 11/08/2024 | $0.78 | $0.76 (-2.28%) | $0.80 | $0.75 | 67,327 | $26.91 M |
| 11/07/2024 | $0.79 | $0.77 (-2.97%) | $0.80 | $0.75 | 100,602 | $27.02 M |
| 11/06/2024 | $0.75 | $0.75 (0.19%) | $0.77 | $0.72 | 130,475 | $26.52 M |
| 11/05/2024 | $0.72 | $0.74 (3.14%) | $0.76 | $0.70 | 334,000 | $26.28 M |
| 11/04/2024 | $0.81 | $0.75 (-7.74%) | $0.83 | $0.68 | 641,110 | $26.47 M |
| 11/01/2024 | $0.86 | $0.83 (-3.6%) | $0.88 | $0.75 | 311,316 | $29.29 M |
| 10/31/2024 | $1.11 | $0.86 (-22.43%) | $1.11 | $0.82 | 1.72 M | $30.39 M |
| 10/30/2024 | $1.38 | $1.38 (0%) | $1.50 | $1.37 | 273,018 | $48.70 M |
| 10/29/2024 | $1.35 | $1.38 (2.22%) | $1.42 | $1.30 | 237,300 | $48.70 M |
| 10/28/2024 | $1.24 | $1.36 (9.68%) | $1.43 | $1.20 | 511,838 | $48.00 M |
| 10/25/2024 | $1.24 | $1.18 (-4.84%) | $1.25 | $1.15 | 171,800 | $41.64 M |
| 10/24/2024 | $1.04 | $1.22 (17.31%) | $1.26 | $1.03 | 327,871 | $43.06 M |
| 10/23/2024 | $1.08 | $1.04 (-3.7%) | $1.10 | $1.04 | 62,737 | $36.70 M |
| 10/22/2024 | $1.11 | $1.10 (-0.9%) | $1.13 | $1.05 | 140,152 | $38.82 M |
| 10/21/2024 | $1.14 | $1.12 (-1.75%) | $1.15 | $1.03 | 132,400 | $39.53 M |
| 10/18/2024 | $1.08 | $1.13 (4.63%) | $1.14 | $1.03 | 131,085 | $39.88 M |
| 10/17/2024 | $1.15 | $1.08 (-6.09%) | $1.16 | $1.03 | 232,700 | $38.12 M |
| 10/16/2024 | $0.92 | $1.10 (20.03%) | $1.12 | $0.87 | 532,507 | $38.82 M |
| 10/15/2024 | $0.85 | $0.87 (3.08%) | $0.92 | $0.81 | 110,549 | $30.74 M |
| 10/14/2024 | $0.93 | $0.87 (-6.37%) | $0.93 | $0.85 | 50,237 | $30.73 M |
| 10/11/2024 | $0.93 | $0.92 (-0.95%) | $0.95 | $0.88 | 25,421 | $32.47 M |
| 10/10/2024 | $0.92 | $0.90 (-2.07%) | $0.96 | $0.89 | 59,622 | $31.80 M |
| 10/09/2024 | $0.95 | $0.90 (-5.26%) | $0.97 | $0.87 | 122,500 | $31.76 M |
| 10/08/2024 | $0.98 | $0.95 (-3.05%) | $0.98 | $0.90 | 70,114 | $33.53 M |
| 10/07/2024 | $0.88 | $0.93 (6.55%) | $0.98 | $0.84 | 139,944 | $32.96 M |
| 10/04/2024 | $0.85 | $0.86 (1.61%) | $0.89 | $0.85 | 72,356 | $30.52 M |
| 10/03/2024 | $0.85 | $0.84 (-1.12%) | $0.86 | $0.84 | 27,700 | $29.66 M |
| 10/02/2024 | $0.84 | $0.84 (0.36%) | $0.87 | $0.84 | 44,000 | $29.75 M |
| 10/01/2024 | $0.82 | $0.84 (2.26%) | $0.84 | $0.81 | 110,006 | $29.47 M |
| 09/30/2024 | $0.82 | $0.83 (1.7%) | $0.83 | $0.81 | 34,719 | $29.36 M |
| 09/27/2024 | $0.82 | $0.83 (1.49%) | $0.83 | $0.79 | 55,217 | $29.37 M |
| 09/26/2024 | $0.84 | $0.79 (-5.39%) | $0.84 | $0.79 | 55,030 | $27.88 M |
| 09/25/2024 | $0.80 | $0.81 (1.22%) | $0.84 | $0.80 | 12,306 | $28.59 M |
| 09/24/2024 | $0.79 | $0.82 (4.47%) | $0.84 | $0.79 | 59,000 | $28.94 M |
| 09/23/2024 | $0.83 | $0.80 (-4.09%) | $0.88 | $0.74 | 204,328 | $28.19 M |
| 09/20/2024 | $0.89 | $0.85 (-4.37%) | $0.94 | $0.82 | 107,550 | $30.00 M |
| 09/19/2024 | $0.87 | $0.87 (0%) | $0.88 | $0.85 | 70,100 | $30.70 M |
| 09/18/2024 | $0.89 | $0.85 (-4.93%) | $0.89 | $0.85 | 76,014 | $30.00 M |
| 09/17/2024 | $0.89 | $0.86 (-4.04%) | $0.89 | $0.85 | 78,900 | $30.17 M |
| 09/16/2024 | $0.90 | $0.86 (-4.43%) | $0.90 | $0.83 | 135,560 | $30.35 M |
| 09/13/2024 | $0.90 | $0.87 (-3.74%) | $0.94 | $0.85 | 73,200 | $30.70 M |
| 09/12/2024 | $0.86 | $0.87 (1.16%) | $0.89 | $0.86 | 43,800 | $30.70 M |
| 09/11/2024 | $0.85 | $0.86 (1.12%) | $0.88 | $0.85 | 169,400 | $30.33 M |
| 09/10/2024 | $0.88 | $0.88 (0.27%) | $0.96 | $0.85 | 159,335 | $31.14 M |
| 09/09/2024 | $0.94 | $0.89 (-4.85%) | $0.94 | $0.85 | 184,619 | $31.57 M |
| 09/06/2024 | $1.00 | $0.93 (-7.4%) | $1.03 | $0.89 | 315,500 | $32.68 M |
| 09/05/2024 | $0.99 | $0.98 (-1.01%) | $1.03 | $0.97 | 43,807 | $34.59 M |
| 09/04/2024 | $0.94 | $0.97 (3.5%) | $1.05 | $0.92 | 74,524 | $34.41 M |
| 09/03/2024 | $1.08 | $0.97 (-10.09%) | $1.08 | $0.94 | 142,100 | $34.27 M |
| 08/30/2024 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.04 | 120,214 | $37.76 M |
| 08/29/2024 | $1.01 | $1.08 (6.93%) | $1.31 | $1.01 | 831,312 | $38.12 M |
| 08/28/2024 | $1.05 | $1.02 (-2.86%) | $1.09 | $1.01 | 68,862 | $36.00 M |
| 08/27/2024 | $1.16 | $1.04 (-10.34%) | $1.17 | $1.00 | 246,376 | $36.70 M |
| 08/26/2024 | $1.08 | $1.13 (4.63%) | $1.19 | $1.07 | 308,030 | $39.88 M |
| 08/23/2024 | $0.97 | $1.09 (12.37%) | $1.09 | $0.96 | 314,419 | $38.47 M |
| 08/22/2024 | $0.83 | $0.94 (13.25%) | $0.96 | $0.83 | 310,900 | $33.17 M |
| 08/21/2024 | $0.84 | $0.82 (-2.06%) | $0.87 | $0.82 | 100,800 | $29.03 M |
| 08/20/2024 | $0.79 | $0.83 (4.61%) | $0.84 | $0.78 | 125,708 | $29.17 M |
| 08/19/2024 | $0.79 | $0.78 (-1.25%) | $0.80 | $0.78 | 56,097 | $27.53 M |