Equillium Inc (EQ)

EQ
🏛️ Vereinigte Staaten →
1.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 4.00 4.02 3.66 3.77 0.3M
2021-12-30 4.11 4.25 4.01 4.04 0.0M
2021-12-29 4.01 4.14 3.91 4.11 0.1M
2021-12-28 4.11 4.39 3.93 4.01 0.1M
2021-12-27 4.35 4.42 4.11 4.11 0.1M
2021-12-23 4.20 4.75 4.07 4.49 0.2M
2021-12-22 4.21 4.35 3.95 4.02 0.1M
2021-12-21 4.34 4.38 4.20 4.23 0.0M
2021-12-20 4.21 4.46 4.21 4.38 0.0M
2021-12-17 4.47 4.49 4.26 4.31 0.0M
2021-12-16 4.75 4.75 4.45 4.54 0.1M
2021-12-15 4.38 4.90 4.38 4.74 0.0M
2021-12-14 4.60 4.74 4.40 4.44 0.0M
2021-12-13 4.75 4.80 4.58 4.65 0.0M
2021-12-10 4.77 5.03 4.75 4.79 0.0M
2021-12-09 4.96 5.14 4.73 4.76 0.0M
2021-12-08 4.48 4.94 4.48 4.94 0.1M
2021-12-07 4.50 4.58 4.40 4.47 0.1M
2021-12-06 4.86 4.86 4.34 4.40 0.1M
2021-12-03 4.81 4.98 4.65 4.88 0.0M
2021-12-02 4.77 4.96 4.65 4.75 0.0M
2021-12-01 5.25 5.38 4.75 4.76 0.1M
2021-11-30 5.13 5.25 5.03 5.25 0.0M
2021-11-29 5.49 5.63 5.15 5.15 0.0M
2021-11-26 5.26 5.50 5.26 5.41 0.0M
2021-11-24 5.09 5.50 5.09 5.39 0.0M
2021-11-23 5.24 5.35 5.00 5.18 0.0M
2021-11-22 5.21 5.36 5.18 5.19 0.0M
2021-11-19 5.21 5.36 5.16 5.25 0.0M
2021-11-18 5.40 5.40 5.13 5.20 0.0M
2021-11-17 5.52 5.60 5.35 5.41 0.0M
2021-11-16 5.56 5.67 5.38 5.46 0.1M
2021-11-15 5.49 5.68 5.40 5.61 0.0M
2021-11-12 5.66 5.88 5.37 5.55 0.1M
2021-11-11 6.20 6.20 5.61 5.67 0.1M
2021-11-10 6.56 6.84 6.20 6.22 0.1M
2021-11-09 6.42 6.74 6.37 6.56 0.1M
2021-11-08 6.59 6.75 6.29 6.52 0.0M
2021-11-05 6.50 6.73 6.31 6.51 0.0M
2021-11-04 6.67 6.68 6.28 6.62 0.0M
2021-11-03 6.42 6.68 6.40 6.60 0.0M
2021-11-02 6.32 6.58 6.27 6.47 0.0M
2021-11-01 6.34 6.40 6.11 6.23 0.0M
2021-10-29 5.96 6.60 5.94 6.31 0.1M
2021-10-28 5.80 5.95 5.66 5.89 0.0M
2021-10-27 5.59 5.83 5.59 5.79 0.0M
2021-10-26 5.66 5.71 5.60 5.63 0.0M
2021-10-25 5.83 5.92 5.66 5.69 0.1M
2021-10-22 5.99 6.00 5.66 5.86 0.1M
2021-10-21 5.84 6.38 5.60 6.03 0.1M
2021-10-20 5.80 5.90 5.55 5.87 0.0M
2021-10-19 5.63 5.78 5.51 5.72 0.1M
2021-10-18 5.80 5.91 5.62 5.72 0.0M
2021-10-15 5.88 6.01 5.60 5.91 0.1M
2021-10-14 5.98 6.14 5.80 5.86 0.0M
2021-10-13 5.90 6.02 5.77 5.98 0.1M
2021-10-12 6.02 6.13 5.89 5.97 0.0M
2021-10-11 5.94 6.18 5.79 6.00 0.1M
2021-10-08 6.34 6.51 5.92 6.02 0.1M
2021-10-07 6.88 6.89 6.30 6.33 0.1M
2021-10-06 6.68 7.12 6.64 6.83 0.1M
2021-10-05 6.24 6.99 6.03 6.99 0.1M
2021-10-04 6.44 6.45 6.15 6.33 0.0M
2021-10-01 6.74 6.74 6.20 6.45 0.1M
2021-09-30 6.31 6.82 6.18 6.82 0.1M
2021-09-29 6.55 6.55 6.12 6.15 0.0M
2021-09-28 6.73 6.75 6.45 6.64 0.0M
2021-09-27 6.86 6.87 6.57 6.76 0.1M
2021-09-24 6.76 6.94 6.65 6.91 0.1M
2021-09-23 6.62 6.88 6.46 6.88 0.1M
2021-09-22 6.50 6.88 6.26 6.73 0.1M
2021-09-21 6.06 6.55 5.91 6.52 0.1M
2021-09-20 6.08 6.17 5.76 6.01 0.1M
2021-09-17 5.82 6.41 5.82 6.38 0.1M
2021-09-16 5.87 5.93 5.50 5.93 0.2M
2021-09-15 5.53 5.90 5.36 5.87 0.2M
2021-09-14 5.58 5.69 5.32 5.40 0.1M
2021-09-13 5.81 5.86 5.50 5.60 0.1M
2021-09-10 5.81 5.93 5.65 5.84 0.1M
2021-09-09 5.79 5.84 5.61 5.81 0.1M
2021-09-08 5.67 5.79 5.65 5.73 0.1M
2021-09-07 6.02 6.02 5.58 5.65 0.2M
2021-09-03 6.04 6.11 5.97 6.02 0.1M
2021-09-02 6.15 6.28 5.98 6.08 0.1M
2021-09-01 6.13 6.31 6.01 6.03 0.1M
2021-08-31 6.11 6.28 5.96 6.15 0.1M
2021-08-30 6.25 6.36 5.91 6.12 0.1M
2021-08-27 6.71 6.80 6.15 6.24 0.2M
2021-08-26 6.03 6.95 6.00 6.70 0.4M
2021-08-25 6.07 6.30 5.91 6.02 0.1M
2021-08-24 6.00 6.35 5.86 6.05 0.2M
2021-08-23 4.90 6.36 4.85 6.14 0.8M
2021-08-20 5.04 5.14 4.79 4.84 0.1M
2021-08-19 5.25 5.28 5.03 5.05 0.1M
2021-08-18 5.23 5.42 5.23 5.27 0.0M
2021-08-17 5.75 5.75 5.19 5.20 0.1M
2021-08-16 6.03 6.07 5.80 5.81 0.1M
2021-08-13 6.12 6.19 6.00 6.08 0.0M
2021-08-12 6.11 6.17 6.03 6.09 0.0M
2021-08-11 6.02 6.73 5.88 6.11 0.4M
2021-08-10 6.00 6.19 5.75 6.09 0.0M
2021-08-09 5.96 6.15 5.90 5.95 0.1M
2021-08-06 6.05 6.21 5.95 6.03 0.0M
2021-08-05 5.82 6.15 5.82 6.05 0.1M
2021-08-04 5.75 5.95 5.66 5.79 0.1M
2021-08-03 5.82 5.82 5.65 5.82 0.0M
2021-08-02 5.51 5.90 5.44 5.85 0.1M
2021-07-30 5.54 5.57 5.38 5.42 0.0M
2021-07-29 5.52 5.61 5.45 5.55 0.0M
2021-07-28 5.85 5.95 5.44 5.49 0.1M
2021-07-27 5.57 6.01 5.36 5.84 0.2M
2021-07-26 5.41 5.55 5.34 5.50 0.0M
2021-07-23 5.58 5.58 5.37 5.41 0.1M
2021-07-22 5.77 5.91 5.50 5.63 0.1M
2021-07-21 5.64 5.87 5.63 5.66 0.1M
2021-07-20 5.58 5.75 5.37 5.69 0.1M
2021-07-19 5.51 5.64 5.37 5.62 0.0M
2021-07-16 5.93 5.93 5.57 5.60 0.1M
2021-07-15 5.62 6.05 5.60 5.88 0.2M
2021-07-14 5.92 5.92 5.55 5.67 0.1M
2021-07-13 5.89 6.15 5.74 5.85 0.3M
2021-07-12 5.55 5.70 5.40 5.64 0.2M
2021-07-09 5.42 5.65 5.38 5.54 0.1M
2021-07-08 5.46 5.66 5.37 5.40 0.0M
2021-07-07 5.69 5.74 5.50 5.52 0.1M
2021-07-06 5.77 5.79 5.62 5.69 0.1M
2021-07-02 5.78 5.80 5.65 5.75 0.0M
2021-07-01 5.86 5.96 5.67 5.78 0.1M
2021-06-30 5.64 5.90 5.52 5.89 0.1M
2021-06-29 5.73 5.82 5.50 5.63 0.2M
2021-06-28 5.86 5.99 5.73 5.76 0.1M
2021-06-25 6.05 6.13 5.85 5.85 0.2M
2021-06-24 5.99 6.00 5.91 6.00 0.0M
2021-06-23 5.95 5.98 5.84 5.98 0.1M
2021-06-22 5.96 5.96 5.61 5.90 0.2M
2021-06-21 5.91 5.96 5.80 5.96 0.1M
2021-06-18 5.86 5.95 5.75 5.90 0.1M
2021-06-17 5.87 5.99 5.79 5.95 0.1M
2021-06-16 6.02 6.08 5.80 5.85 0.2M
2021-06-15 6.00 6.10 5.96 6.05 0.2M
2021-06-14 6.16 6.23 5.90 5.99 0.4M
2021-06-11 6.55 6.57 5.91 6.13 0.7M
2021-06-10 7.11 7.33 6.85 6.98 0.1M
2021-06-09 7.68 7.75 7.08 7.12 0.2M
2021-06-08 7.48 7.64 7.05 7.64 0.2M
2021-06-07 6.97 7.42 6.85 7.41 0.2M
2021-06-04 6.77 7.06 6.73 6.93 0.2M
2021-06-03 6.39 6.80 6.31 6.73 0.1M
2021-06-02 6.59 6.78 6.35 6.53 0.1M
2021-06-01 6.58 6.67 6.29 6.60 0.1M
2021-05-28 6.72 6.85 6.50 6.56 0.1M
2021-05-27 6.59 6.78 6.54 6.78 0.1M
2021-05-26 6.55 6.66 6.38 6.55 0.1M
2021-05-25 6.15 6.66 6.15 6.54 0.1M
2021-05-24 6.34 6.46 6.17 6.23 0.0M
2021-05-21 6.71 6.74 6.30 6.33 0.1M
2021-05-20 6.12 6.71 5.98 6.63 0.2M
2021-05-19 6.04 6.24 5.88 6.13 0.1M
2021-05-18 5.74 6.41 5.74 6.29 0.2M
2021-05-17 5.34 5.75 5.34 5.72 0.0M
2021-05-14 5.42 5.56 5.30 5.42 0.1M
2021-05-13 5.30 5.58 5.10 5.25 0.1M
2021-05-12 5.19 5.41 5.02 5.11 0.1M
2021-05-11 5.25 5.47 5.19 5.29 0.2M
2021-05-10 5.90 5.94 5.41 5.45 0.2M
2021-05-07 5.98 6.22 5.90 6.03 0.1M
2021-05-06 5.91 5.97 5.85 5.96 0.1M
2021-05-05 6.03 6.14 5.91 5.94 0.2M
2021-05-04 6.25 6.38 5.80 6.00 0.2M
2021-05-03 6.58 6.70 6.15 6.38 0.2M
2021-04-30 6.38 6.69 6.31 6.48 0.1M
2021-04-29 6.78 6.88 6.21 6.53 0.1M
2021-04-28 6.06 6.81 5.97 6.72 0.2M
2021-04-27 6.15 6.28 5.91 6.15 0.1M
2021-04-26 6.21 6.22 5.96 6.14 0.1M
2021-04-23 5.80 6.18 5.80 6.07 0.1M
2021-04-22 5.95 6.06 5.81 5.89 0.3M
2021-04-21 5.67 6.06 5.54 5.91 0.3M
2021-04-20 6.51 6.73 5.78 5.78 0.2M
2021-04-19 6.56 6.79 6.35 6.74 0.1M
2021-04-16 6.59 6.67 6.34 6.64 0.1M
2021-04-15 6.76 6.76 6.51 6.59 0.1M
2021-04-14 6.59 6.91 6.36 6.72 0.1M
2021-04-13 6.68 6.68 6.33 6.56 0.1M
2021-04-12 6.99 7.05 6.52 6.58 0.2M
2021-04-09 7.00 7.19 6.91 6.99 0.1M
2021-04-08 7.03 7.26 6.88 7.08 0.1M
2021-04-07 6.87 7.11 6.75 6.90 0.1M
2021-04-06 6.93 7.17 6.74 6.86 0.2M
2021-04-05 7.47 7.49 6.83 6.99 0.2M
2021-04-01 7.30 7.47 6.93 7.24 0.1M
2021-03-31 7.16 7.72 6.85 7.15 0.8M
2021-03-30 6.65 6.70 6.19 6.61 0.3M
2021-03-29 7.29 7.32 6.51 6.55 0.2M
2021-03-26 6.83 7.23 6.80 7.16 0.1M
2021-03-25 6.76 7.02 6.45 6.86 0.2M
2021-03-24 7.69 7.69 6.88 6.89 0.2M
2021-03-23 8.14 8.22 7.34 7.50 0.2M
2021-03-22 7.98 8.27 7.85 8.24 0.1M
2021-03-19 7.84 8.24 7.73 7.80 0.3M
2021-03-18 7.94 8.24 7.79 7.83 0.1M
2021-03-17 7.65 8.28 7.52 8.12 0.2M
2021-03-16 8.20 8.30 7.65 7.78 0.2M
2021-03-15 8.15 8.70 7.75 8.30 0.4M
2021-03-12 7.78 8.06 7.61 7.91 0.1M
2021-03-11 7.67 7.95 7.33 7.88 0.2M
2021-03-10 7.80 7.98 7.16 7.51 0.3M
2021-03-09 7.02 7.77 7.02 7.66 0.2M
2021-03-08 6.72 6.99 6.58 6.74 0.1M
2021-03-05 6.75 6.89 6.11 6.75 0.3M
2021-03-04 7.15 7.27 6.11 6.69 0.5M
2021-03-03 7.44 7.75 7.15 7.19 0.2M
2021-03-02 7.48 7.69 7.05 7.20 0.2M
2021-03-01 7.27 7.73 7.16 7.47 0.2M
2021-02-26 7.35 7.73 6.93 7.05 0.5M
2021-02-25 7.87 8.02 7.31 7.59 0.3M
2021-02-24 8.27 8.30 7.50 7.86 0.7M
2021-02-23 8.70 8.75 7.80 8.23 0.6M
2021-02-22 9.15 9.51 9.03 9.28 0.2M
2021-02-19 9.08 9.40 9.03 9.26 0.3M
2021-02-18 9.11 9.45 8.80 9.24 0.2M
2021-02-17 9.78 9.89 8.81 9.26 0.5M
2021-02-16 9.73 10.23 9.55 9.82 0.6M
2021-02-12 10.61 11.33 7.85 10.50 3.2M
2021-02-11 9.99 10.50 9.77 10.42 0.9M
2021-02-10 9.19 9.68 8.76 9.61 0.7M
2021-02-09 9.20 9.35 8.12 8.86 0.7M
2021-02-08 8.94 9.88 8.70 9.33 1.3M
2021-02-05 7.88 8.65 7.45 8.49 1.2M
2021-02-04 7.20 8.45 7.17 7.79 1.7M
2021-02-03 6.16 6.73 6.11 6.62 0.5M
2021-02-02 6.15 6.27 5.89 6.11 0.3M
2021-02-01 6.08 6.16 5.70 6.11 0.4M
2021-01-29 6.10 6.49 5.61 5.73 0.5M
2021-01-28 5.86 6.30 5.79 6.11 0.4M
2021-01-27 6.27 6.34 5.84 5.90 0.5M
2021-01-26 6.76 6.86 6.32 6.38 0.4M
2021-01-25 6.03 7.15 6.03 6.80 1.2M
2021-01-22 5.82 6.10 5.66 6.01 0.6M
2021-01-21 5.50 5.85 5.35 5.72 0.5M
2021-01-20 5.59 5.65 5.30 5.49 0.3M
2021-01-19 5.23 5.54 5.19 5.51 0.4M
2021-01-15 5.30 5.38 5.12 5.20 0.3M
2021-01-14 5.62 5.66 5.10 5.28 0.4M
2021-01-13 5.24 5.63 5.18 5.56 0.5M
2021-01-12 5.23 5.30 5.09 5.28 0.2M
2021-01-11 5.20 5.35 5.09 5.20 0.2M
2021-01-08 5.32 5.49 5.08 5.29 0.3M
2021-01-07 5.02 5.54 5.02 5.36 0.5M
2021-01-06 5.26 5.31 4.81 5.05 0.8M
2021-01-05 5.02 5.38 4.95 5.29 0.5M
2021-01-04 5.37 5.41 4.85 5.03 0.9M