Equillium(GB:0A4D)
$1.44-0.06 (-3.87%)
GB:0A4D
Equillium historical prices
$1.44
At close:-0.06 (-3.87%)
Equillium (0A4D) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -3.87% | 200 | 0.07 |
| Nov 10, 2026 | 1.55 | 1.55 | 1.48 | 1.50 | 1.50 | -4.40% | 1,401 | 0.50 |
| Nov 09, 2026 | 1.54 | 1.57 | 1.48 | 1.57 | 1.57 | +18.95% | 99 | 0.03 |
| Nov 06, 2026 | 1.32 | 1.43 | 1.30 | 1.32 | 1.32 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 1.43 | 1.43 | 1.30 | 1.32 | 1.32 | -6.72% | 77 | 0.02 |
| Nov 04, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.81% | 94 | 0.03 |
| Nov 03, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | +4.35% | 1 | 0.00 |
| Nov 02, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | +4.15% | 1 | 0.00 |
| Oct 30, 2026 | 1.40 | 1.40 | 1.31 | 1.33 | 1.33 | -7.34% | 1,430 | 0.45 |
| Oct 29, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | +3.62% | 157 | 0.05 |
| Oct 28, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | +5.18% | 1,304 | 0.41 |
| Oct 27, 2026 | 1.27 | 1.35 | 1.27 | 1.31 | 1.31 | +6.67% | 7,381 | 2.38 |
| Oct 26, 2026 | 1.18 | 1.25 | 1.18 | 1.23 | 1.23 | +2.50% | 20 | 0.01 |
| Oct 23, 2026 | 1.35 | 1.35 | 1.20 | 1.20 | 1.20 | -4.00% | 4,404 | 1.45 |
| Oct 22, 2026 | 1.38 | 1.42 | 1.25 | 1.25 | 1.25 | -8.42% | 2,380 | 0.79 |
| Oct 21, 2026 | 1.37 | 1.37 | 1.18 | 1.37 | 1.37 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 1.18 | 1.37 | 1.18 | 1.37 | 1.37 | +15.68% | 2,662 | 0.90 |
| Oct 19, 2026 | 1.26 | 1.30 | 1.18 | 1.18 | 1.18 | -5.60% | 100 | 0.03 |
| Oct 16, 2026 | 1.47 | 1.47 | 1.25 | 1.25 | 1.25 | -8.09% | 2,085 | 0.69 |
| Oct 15, 2026 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | +2.26% | 100 | 0.03 |
| Oct 14, 2026 | 1.32 | 1.36 | 1.31 | 1.33 | 1.33 | -7.32% | 3,455 | 1.16 |
| Oct 13, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -0.35% | 2,343 | 0.79 |
| Oct 12, 2026 | 1.41 | 1.47 | 1.37 | 1.44 | 1.44 | -2.70% | 960 | 0.33 |
| Oct 09, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | +8.03% | 20 | 0.01 |
| Oct 08, 2026 | 1.41 | 1.41 | 1.35 | 1.37 | 1.37 | -2.14% | 4,798 | 1.66 |
| Oct 07, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -2.10% | 2 | 0.00 |
| Oct 06, 2026 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | +4.00% | 508 | 0.17 |
| Oct 05, 2026 | 1.37 | 1.38 | 1.31 | 1.38 | 1.38 | -1.79% | 15 | 0.01 |
| Oct 02, 2026 | 1.52 | 1.61 | 1.40 | 1.40 | 1.40 | -11.28% | 2,217 | 0.76 |
| Oct 01, 2026 | 1.63 | 1.63 | 1.57 | 1.58 | 1.58 | -1.38% | 517 | 0.18 |
| Sep 30, 2026 | 1.65 | 1.69 | 1.60 | 1.60 | 1.60 | -3.03% | 61 | 0.02 |
| Sep 29, 2026 | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | -2.37% | 68 | 0.02 |
| Sep 28, 2026 | 1.68 | 1.69 | 1.60 | 1.69 | 1.69 | +0.60% | 12,974 | 4.76 |
| Sep 25, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | 26 | 0.01 |
| Sep 24, 2026 | 1.78 | 1.78 | 1.67 | 1.69 | 1.69 | -1.17% | 131 | 0.05 |
| Sep 23, 2026 | 1.91 | 1.91 | 1.69 | 1.71 | 1.71 | -9.04% | 12,162 | 4.51 |
| Sep 22, 2026 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -2.08% | 3,261 | 1.20 |
| Sep 21, 2026 | 1.95 | 1.98 | 1.92 | 1.92 | 1.92 | -2.04% | 263 | 0.10 |
| Sep 18, 2026 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | +8.29% | 3,866 | 1.43 |
| Sep 17, 2026 | 1.90 | 1.90 | 1.81 | 1.81 | 1.81 | -8.59% | 13,685 | 5.46 |
| Sep 16, 2026 | 2.11 | 2.11 | 1.98 | 1.98 | 1.98 | -2.70% | 5,027 | 2.07 |
| Sep 15, 2026 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | -4.46% | 836 | 0.34 |
| Sep 14, 2026 | 2.13 | 2.15 | 2.07 | 2.13 | 2.13 | -1.39% | 222 | 0.09 |
| Sep 11, 2026 | 2.46 | 2.46 | 2.16 | 2.16 | 2.16 | -13.25% | 613 | 0.25 |
| Sep 10, 2026 | 2.57 | 2.67 | 2.49 | 2.49 | 2.49 | -0.20% | 478 | 0.19 |
| Sep 09, 2026 | 2.47 | 2.50 | 2.47 | 2.50 | 2.50 | +3.01% | 2,010 | 0.80 |
| Sep 08, 2026 | 2.18 | 2.42 | 2.18 | 2.42 | 2.42 | +8.13% | 10,408 | 4.39 |
| Sep 07, 2026 | 2.24 | 2.27 | 2.24 | 2.24 | 2.24 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 2.27 | 2.27 | 2.24 | 2.24 | 2.24 | 0.00% | 15 | 0.01 |
| Sep 03, 2026 | 2.26 | 2.31 | 2.22 | 2.24 | 2.24 | -0.88% | 2,033 | 0.80 |
