U.S. markets open in 3 hours 23 minutes

Equillium, Inc. (EQ)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.5300-0.2700 (-15.00%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20241.89001.89001.51001.53001.5300126,500
09 may 20241.73001.86001.66001.80001.800062,300
08 may 20241.83001.83001.66001.70001.700040,700
07 may 20241.74001.81001.74001.78001.780074,300
06 may 20241.67001.86001.67001.72001.720073,200
03 may 20241.58001.71001.56001.67001.670073,300
02 may 20241.46001.63001.45001.56001.560065,700
01 may 20241.47001.53001.32001.46001.4600242,400
30 abr 20241.65001.74001.35001.49001.4900259,500
29 abr 20241.71001.72001.63001.63001.630064,400
26 abr 20241.85001.85001.69001.71001.710080,200
25 abr 20241.79001.85001.67001.81001.8100130,400
24 abr 20241.79001.83001.69001.79001.7900107,600
23 abr 20241.63001.82001.63001.72001.720088,200
22 abr 20241.68001.71001.58001.65001.650055,700
19 abr 20241.72001.79001.60001.61001.6100103,300
18 abr 20241.76001.84001.71001.73001.730073,500
17 abr 20241.83001.89001.65001.79001.790093,000
16 abr 20241.77001.85001.71001.85001.850057,200
15 abr 20241.89001.90001.72001.77001.770086,000
12 abr 20241.92001.99001.85001.85001.850039,200
11 abr 20241.96001.98001.90001.95001.950053,800
10 abr 20241.92001.99001.81001.86001.8600213,400
09 abr 20241.91002.09001.91001.94001.940072,600
08 abr 20242.11002.20001.92001.92001.9200159,900
05 abr 20242.24002.26002.10002.13002.1300116,800
04 abr 20242.41002.43002.19002.22002.2200145,200
03 abr 20242.16002.41002.14002.33002.3300219,100
02 abr 20242.11002.30002.08002.18002.1800159,700
01 abr 20242.27002.33002.01002.11002.1100404,000
28 mar 20242.04002.45002.04002.31002.3100386,000
27 mar 20241.95002.13001.92002.06002.0600171,200
26 mar 20242.26002.35001.61002.06002.0600694,500
25 mar 20242.78002.90002.30002.44002.4400460,200
22 mar 20242.72002.99002.72002.82002.8200282,200
21 mar 20242.87002.90002.72002.77002.7700270,900
20 mar 20242.72002.91002.59002.88002.8800262,000
19 mar 20242.47002.79002.47002.69002.6900184,700
18 mar 20242.53002.71002.48002.64002.640094,700
15 mar 20242.44002.74002.38002.54002.5400143,500
14 mar 20242.63002.78002.45002.55002.5500149,400
13 mar 20242.46002.63002.46002.63002.630097,500
12 mar 20242.59002.66002.27002.53002.5300138,300
11 mar 20242.52002.70002.17002.53002.5300259,100
08 mar 20242.78002.91002.65002.67002.6700202,600
07 mar 20242.25002.79002.25002.71002.7100311,400
06 mar 20242.23002.39002.16002.26002.2600153,700
05 mar 20242.12002.47002.11002.24002.2400161,500
04 mar 20242.29002.49002.11002.23002.2300592,900
01 mar 20242.55002.63002.30002.50002.5000248,800
29 feb 20242.64002.75002.45002.49002.4900234,500
28 feb 20242.50002.75002.50002.60002.6000184,700
27 feb 20242.75002.78002.40002.50002.5000355,600
26 feb 20242.61003.25002.54002.78002.7800589,200
23 feb 20242.57002.64002.23002.54002.5400275,700
22 feb 20242.56002.72002.36002.60002.6000387,300
21 feb 20242.97002.97002.26002.50002.5000510,300
20 feb 20242.76003.09002.40003.00003.00001,126,000
16 feb 20241.99002.79001.99002.76002.76001,093,900
15 feb 20241.60002.06001.28002.02002.02001,145,300
14 feb 20241.61001.64001.57001.60001.6000151,000
13 feb 20241.65001.67001.51001.56001.5600234,300
12 feb 20241.58001.70001.55001.68001.6800238,500
09 feb 20241.56001.70001.46001.54001.5400551,500
08 feb 20241.45001.73001.38001.52001.5200858,700
07 feb 20241.30001.68001.20001.48001.48002,188,600
06 feb 20240.80001.47000.80001.23001.23004,997,100
05 feb 20240.85000.85000.80000.80000.800045,600
02 feb 20240.83000.84000.80000.84000.840051,300
01 feb 20240.83000.83000.80000.82000.820025,600
31 ene 20240.86000.88000.79000.80000.800050,100
30 ene 20240.85000.85000.81000.84000.840047,200
29 ene 20240.88000.89000.86000.87000.870055,400
26 ene 20240.86000.88000.84000.85000.850080,200
25 ene 20240.80000.84000.79000.83000.8300135,400
24 ene 20240.74000.80000.72000.80000.800085,600
23 ene 20240.75000.75000.74000.74000.740068,000
22 ene 20240.83000.83000.74000.75000.7500172,200
19 ene 20240.79000.87000.77000.83000.8300156,400
18 ene 20240.86000.86000.76000.79000.790045,900
17 ene 20240.85000.86000.82000.82000.820049,800
16 ene 20240.87000.91000.82000.87000.870051,000
12 ene 20240.86000.87000.82000.85000.850098,800
11 ene 20240.90000.90000.81000.86000.8600117,200
10 ene 20240.88000.93000.83000.86000.860082,600
09 ene 20240.88000.94000.85000.88000.8800259,000
08 ene 20240.84000.89000.82000.84000.8400215,800
05 ene 20240.78000.85000.74000.82000.8200184,200
04 ene 20240.73000.77000.73000.77000.770071,100
03 ene 20240.75000.83000.72000.75000.7500202,400
02 ene 20240.75000.75000.72000.73000.730088,200
29 dic 20230.69000.74000.69000.72000.7200119,500
28 dic 20230.66000.69000.66000.68000.680090,200
27 dic 20230.63000.66000.62000.65000.650068,900
26 dic 20230.65000.66000.62000.63000.630076,700
22 dic 20230.66000.67000.64000.66000.6600147,200
21 dic 20230.70000.71000.62000.66000.6600320,700
20 dic 20230.72000.74000.71000.73000.7300121,800
19 dic 20230.69000.73000.66000.71000.7100156,300
18 dic 20230.65000.69000.62000.68000.6800101,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...