-
5 DAY PERFORMANCE
+1.21% -
1 MONTH PERFORMANCE
-23.15% -
3 MONTH PERFORMANCE
+19.73% -
6 MONTH PERFORMANCE
-64.07% -
YEAR-TO-DATE PERFORMANCE
+14.80% -
1 YEAR PERFORMANCE
+12.16%
Equillium, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.82 | $0.83 (1.49%) | $0.83 | $0.79 | 41,458 | $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 |
| 08/16/2024 | $0.79 | $0.79 (-0.62%) | $0.81 | $0.78 | 69,300 | $27.71 M |
| 08/15/2024 | $0.79 | $0.81 (2.52%) | $0.84 | $0.78 | 143,300 | $28.58 M |
| 08/14/2024 | $0.75 | $0.80 (6.53%) | $0.80 | $0.71 | 68,600 | $28.20 M |
| 08/13/2024 | $0.72 | $0.73 (1.38%) | $0.75 | $0.71 | 104,838 | $25.76 M |
| 08/12/2024 | $0.70 | $0.72 (2.71%) | $0.75 | $0.69 | 51,718 | $25.41 M |
| 08/09/2024 | $0.76 | $0.70 (-7.89%) | $0.76 | $0.70 | 40,000 | $24.70 M |
| 08/08/2024 | $0.71 | $0.71 (-0.48%) | $0.76 | $0.70 | 63,000 | $25.09 M |
| 08/07/2024 | $0.76 | $0.73 (-3.42%) | $0.80 | $0.70 | 82,549 | $25.90 M |
| 08/06/2024 | $0.69 | $0.73 (6.55%) | $0.76 | $0.60 | 780,547 | $25.76 M |
| 08/05/2024 | $0.66 | $0.64 (-3.71%) | $0.69 | $0.63 | 117,420 | $22.43 M |
| 08/02/2024 | $0.72 | $0.69 (-4.01%) | $0.73 | $0.67 | 83,200 | $24.37 M |
| 08/01/2024 | $0.75 | $0.73 (-2.28%) | $0.76 | $0.70 | 56,470 | $25.74 M |
| 07/31/2024 | $0.72 | $0.75 (3.49%) | $0.80 | $0.72 | 95,538 | $26.34 M |
| 07/30/2024 | $0.76 | $0.73 (-3.82%) | $0.79 | $0.71 | 92,400 | $25.77 M |
| 07/29/2024 | $0.81 | $0.79 (-2.89%) | $0.81 | $0.76 | 52,547 | $27.79 M |
| 07/26/2024 | $0.78 | $0.82 (5.13%) | $0.82 | $0.77 | 47,615 | $28.83 M |
| 07/25/2024 | $0.89 | $0.80 (-10.11%) | $0.89 | $0.76 | 157,134 | $28.20 M |
| 07/24/2024 | $0.89 | $0.88 (-0.32%) | $0.89 | $0.84 | 44,700 | $31.11 M |
| 07/23/2024 | $0.88 | $0.87 (-0.63%) | $0.89 | $0.80 | 91,017 | $30.81 M |
| 07/22/2024 | $0.89 | $0.86 (-2.86%) | $0.89 | $0.85 | 33,239 | $30.44 M |
| 07/19/2024 | $0.90 | $0.87 (-3.33%) | $0.90 | $0.84 | 76,020 | $30.67 M |
| 07/18/2024 | $0.94 | $0.91 (-3.07%) | $0.94 | $0.89 | 83,317 | $32.08 M |
| 07/17/2024 | $0.92 | $0.93 (0.96%) | $0.95 | $0.88 | 160,500 | $32.74 M |
| 07/16/2024 | $0.86 | $0.91 (5.74%) | $0.95 | $0.83 | 182,353 | $32.07 M |
| 07/15/2024 | $0.84 | $0.89 (5.95%) | $0.89 | $0.82 | 155,751 | $31.38 M |
| 07/12/2024 | $0.75 | $0.84 (12.08%) | $0.84 | $0.74 | 157,537 | $29.70 M |
| 07/11/2024 | $0.73 | $0.76 (4.09%) | $0.78 | $0.71 | 73,135 | $26.83 M |
| 07/10/2024 | $0.70 | $0.73 (5.31%) | $0.75 | $0.70 | 97,101 | $25.80 M |
| 07/09/2024 | $0.70 | $0.71 (1.24%) | $0.72 | $0.69 | 92,569 | $25.02 M |
| 07/08/2024 | $0.67 | $0.71 (5.97%) | $0.74 | $0.66 | 121,829 | $25.03 M |
| 07/05/2024 | $0.67 | $0.68 (1.48%) | $0.71 | $0.67 | 114,634 | $23.97 M |
| 07/03/2024 | $0.67 | $0.66 (-1.34%) | $0.70 | $0.66 | 41,760 | $23.34 M |
| 07/02/2024 | $0.68 | $0.68 (0%) | $0.70 | $0.65 | 94,555 | $23.97 M |
| 07/01/2024 | $0.69 | $0.68 (-2.18%) | $0.69 | $0.67 | 33,773 | $23.90 M |