MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EQ — Equillium, Inc. Common Stock
NasdaqEquillium, Inc. Common Stock
$1.41
-0.13(-8.44%)
- O
- 1.55
- H
- 1.60
- L
- 1.38
- V
- 924.13K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.41
Period Return+193.75%
Period High$3.54
Period Low$0.27
Avg Daily Volume1.94M
Total Trading Days365
EQ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.55 | $1.60 | $1.38 | $1.41 | $-0.13 | -8.44% | 924,130 | $1.43 | $1.38 $1.60 |
| Oct 1, 2026 | $1.67 | $1.67 | $1.53 | $1.54 | $-0.09 | -5.23% | 529,400 | $1.57 | $1.53 $1.67 |
| Sep 30, 2026 | $1.63 | $1.66 | $1.58 | $1.63 | +$0.01 | +0.31% | 3,104,245 | $1.62 | $1.58 $1.66 |
| Sep 29, 2026 | $1.68 | $1.72 | $1.61 | $1.62 | $-0.06 | -3.57% | 316,291 | $1.64 | $1.61 $1.72 |
| Sep 28, 2026 | $1.65 | $1.72 | $1.63 | $1.68 | +$0.01 | +0.60% | 241,729 | $1.68 | $1.63 $1.72 |
| Sep 25, 2026 | $1.70 | $1.71 | $1.66 | $1.67 | $-0.05 | -2.91% | 137,755 | $1.68 | $1.66 $1.71 |
| Sep 24, 2026 | $1.72 | $1.74 | $1.65 | $1.72 | $-0.03 | -1.71% | 280,738 | $1.70 | $1.65 $1.74 |
| Sep 23, 2026 | $1.91 | $1.91 | $1.69 | $1.75 | $-0.18 | -9.33% | 504,604 | $1.74 | $1.69 $1.91 |
| Sep 22, 2026 | $1.90 | $1.95 | $1.81 | $1.93 | +$0.04 | +1.85% | 3,072,082 | $1.85 | $1.81 $1.95 |
| Sep 21, 2026 | $1.98 | $1.98 | $1.85 | $1.90 | $-0.03 | -1.30% | 266,468 | $1.91 | $1.85 $1.98 |
| Sep 18, 2026 | $1.89 | $2.00 | $1.86 | $1.92 | +$0.03 | +1.59% | 853,469 | $1.93 | $1.86 $2.00 |
| Sep 17, 2026 | $1.90 | $1.95 | $1.80 | $1.89 | +$0.04 | +1.89% | 708,077 | $1.85 | $1.80 $1.95 |
| Sep 16, 2026 | $2.05 | $2.06 | $1.85 | $1.86 | $-0.20 | -9.51% | 770,246 | $1.94 | $1.85 $2.06 |
| Sep 15, 2026 | $2.09 | $2.09 | $2.01 | $2.05 | $-0.05 | -2.15% | 230,992 | $2.04 | $2.01 $2.09 |
| Sep 14, 2026 | $2.10 | $2.15 | $2.06 | $2.10 | $-0.02 | -0.71% | 260,799 | $2.10 | $2.06 $2.15 |
| Sep 11, 2026 | $2.46 | $2.46 | $2.11 | $2.11 | $-0.31 | -12.81% | 554,047 | $2.19 | $2.11 $2.46 |
| Sep 10, 2026 | $2.54 | $2.69 | $2.41 | $2.42 | $-0.14 | -5.47% | 397,610 | $2.54 | $2.41 $2.69 |
| Sep 9, 2026 | $2.41 | $2.56 | $2.33 | $2.56 | +$0.15 | +6.22% | 1,088,017 | $2.52 | $2.33 $2.56 |
| Sep 8, 2026 | $2.20 | $2.47 | $2.17 | $2.41 | +$0.20 | +9.05% | 597,900 | $2.38 | $2.17 $2.47 |
| Sep 4, 2026 | $2.22 | $2.25 | $2.20 | $2.21 | $-0.01 | -0.45% | 225,924 | $2.22 | $2.20 $2.25 |
| Sep 3, 2026 | $2.26 | $2.31 | $2.18 | $2.22 | $-0.03 | -1.33% | 152,566 | $2.22 | $2.18 $2.31 |
| Sep 2, 2026 | $2.20 | $2.31 | $2.18 | $2.25 | +$0.05 | +2.04% | 101,237 | $2.24 | $2.18 $2.31 |
| Sep 1, 2026 | $2.25 | $2.26 | $2.19 | $2.21 | $-0.07 | -2.86% | 161,199 | $2.21 | $2.19 $2.26 |
| Aug 31, 2026 | $2.39 | $2.39 | $2.21 | $2.27 | $-0.12 | -5.02% | 288,983 | $2.28 | $2.21 $2.39 |
| Aug 28, 2026 | $2.46 | $2.46 | $2.33 | $2.39 | $-0.06 | -2.45% | 232,756 | $2.38 | $2.33 $2.46 |
| Aug 27, 2026 | $2.36 | $2.52 | $2.36 | $2.45 | +$0.09 | +3.81% | 368,073 | $2.45 | $2.36 $2.52 |
| Aug 26, 2026 | $2.18 | $2.47 | $2.15 | $2.36 | +$0.18 | +8.26% | 698,729 | $2.36 | $2.15 $2.47 |
| Aug 25, 2026 | $2.21 | $2.24 | $2.15 | $2.18 | $-0.02 | -0.91% | 606,010 | $2.19 | $2.15 $2.24 |
| Aug 24, 2026 | $2.31 | $2.31 | $2.18 | $2.20 | $-0.11 | -4.76% | 326,804 | $2.22 | $2.18 $2.31 |
| Aug 21, 2026 | $2.30 | $2.46 | $2.24 | $2.31 | +$0.04 | +1.76% | 557,353 | $2.35 | $2.24 $2.46 |