La bourse est fermée

Equillium, Inc. (EQ)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,5600+0,0200 (+1,30 %)
À la clôture : 04:00PM EDT
1,5900 +0,03 (+1,92 %)
Échanges après Bourse : 07:56PM EDT
Durée:
17 mai 2023 - 17 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 20241,55001,60001,53001,56001,560031 000
16 mai 20241,52001,65001,51001,54001,540053 600
15 mai 20241,56001,66001,50001,54001,540050 300
14 mai 20241,54001,61001,47001,54001,5400143 500
13 mai 20241,51001,66001,49001,54001,540058 000
10 mai 20241,89001,89001,51001,53001,5300126 500
09 mai 20241,73001,86001,66001,80001,800062 300
08 mai 20241,83001,83001,66001,70001,700040 700
07 mai 20241,74001,81001,74001,78001,780074 300
06 mai 20241,67001,86001,67001,72001,720073 200
03 mai 20241,58001,71001,56001,67001,670073 300
02 mai 20241,46001,63001,45001,56001,560065 700
01 mai 20241,47001,53001,32001,46001,4600242 400
30 avr. 20241,65001,74001,35001,49001,4900259 500
29 avr. 20241,71001,72001,63001,63001,630064 400
26 avr. 20241,85001,85001,69001,71001,710080 200
25 avr. 20241,79001,85001,67001,81001,8100130 400
24 avr. 20241,79001,83001,69001,79001,7900107 600
23 avr. 20241,63001,82001,63001,72001,720088 200
22 avr. 20241,68001,71001,58001,65001,650055 700
19 avr. 20241,72001,79001,60001,61001,6100103 300
18 avr. 20241,76001,84001,71001,73001,730073 500
17 avr. 20241,83001,89001,65001,79001,790093 000
16 avr. 20241,77001,85001,71001,85001,850057 200
15 avr. 20241,89001,90001,72001,77001,770086 000
12 avr. 20241,92001,99001,85001,85001,850039 200
11 avr. 20241,96001,98001,90001,95001,950053 800
10 avr. 20241,92001,99001,81001,86001,8600213 400
09 avr. 20241,91002,09001,91001,94001,940072 600
08 avr. 20242,11002,20001,92001,92001,9200159 900
05 avr. 20242,24002,26002,10002,13002,1300116 800
04 avr. 20242,41002,43002,19002,22002,2200145 200
03 avr. 20242,16002,41002,14002,33002,3300219 100
02 avr. 20242,11002,30002,08002,18002,1800159 700
01 avr. 20242,27002,33002,01002,11002,1100404 000
28 mars 20242,04002,45002,04002,31002,3100386 000
27 mars 20241,95002,13001,92002,06002,0600171 200
26 mars 20242,26002,35001,61002,06002,0600694 500
25 mars 20242,78002,90002,30002,44002,4400460 200
22 mars 20242,72002,99002,72002,82002,8200282 200
21 mars 20242,87002,90002,72002,77002,7700270 900
20 mars 20242,72002,91002,59002,88002,8800262 000
19 mars 20242,47002,79002,47002,69002,6900184 700
18 mars 20242,53002,71002,48002,64002,640094 700
15 mars 20242,44002,74002,38002,54002,5400143 500
14 mars 20242,63002,78002,45002,55002,5500149 400
13 mars 20242,46002,63002,46002,63002,630097 500
12 mars 20242,59002,66002,27002,53002,5300138 300
11 mars 20242,52002,70002,17002,53002,5300259 100
08 mars 20242,78002,91002,65002,67002,6700202 600
07 mars 20242,25002,79002,25002,71002,7100311 400
06 mars 20242,23002,39002,16002,26002,2600153 700
05 mars 20242,12002,47002,11002,24002,2400161 500
04 mars 20242,29002,49002,11002,23002,2300592 900
01 mars 20242,55002,63002,30002,50002,5000248 800
29 févr. 20242,64002,75002,45002,49002,4900234 500
28 févr. 20242,50002,75002,50002,60002,6000184 700
27 févr. 20242,75002,78002,40002,50002,5000355 600
26 févr. 20242,61003,25002,54002,78002,7800589 200
23 févr. 20242,57002,64002,23002,54002,5400275 700
22 févr. 20242,56002,72002,36002,60002,6000387 300
21 févr. 20242,97002,97002,26002,50002,5000510 300
20 févr. 20242,76003,09002,40003,00003,00001 126 000
16 févr. 20241,99002,79001,99002,76002,76001 093 900
15 févr. 20241,60002,06001,28002,02002,02001 145 300
14 févr. 20241,61001,64001,57001,60001,6000151 000
13 févr. 20241,65001,67001,51001,56001,5600234 300
12 févr. 20241,58001,70001,55001,68001,6800238 500
09 févr. 20241,56001,70001,46001,54001,5400551 500
08 févr. 20241,45001,73001,38001,52001,5200858 700
07 févr. 20241,30001,68001,20001,48001,48002 188 600
06 févr. 20240,80001,47000,80001,23001,23004 997 100
05 févr. 20240,85000,85000,80000,80000,800045 600
02 févr. 20240,83000,84000,80000,84000,840051 300
01 févr. 20240,83000,83000,80000,82000,820025 600
31 janv. 20240,86000,88000,79000,80000,800050 100
30 janv. 20240,85000,85000,81000,84000,840047 200
29 janv. 20240,88000,89000,86000,87000,870055 400
26 janv. 20240,86000,88000,84000,85000,850080 200
25 janv. 20240,80000,84000,79000,83000,8300135 400
24 janv. 20240,74000,80000,72000,80000,800085 600
23 janv. 20240,75000,75000,74000,74000,740068 000
22 janv. 20240,83000,83000,74000,75000,7500172 200
19 janv. 20240,79000,87000,77000,83000,8300156 400
18 janv. 20240,86000,86000,76000,79000,790045 900
17 janv. 20240,85000,86000,82000,82000,820049 800
16 janv. 20240,87000,91000,82000,87000,870051 000
12 janv. 20240,86000,87000,82000,85000,850098 800
11 janv. 20240,90000,90000,81000,86000,8600117 200
10 janv. 20240,88000,93000,83000,86000,860082 600
09 janv. 20240,88000,94000,85000,88000,8800259 000
08 janv. 20240,84000,89000,82000,84000,8400215 800
05 janv. 20240,78000,85000,74000,82000,8200184 200
04 janv. 20240,73000,77000,73000,77000,770071 100
03 janv. 20240,75000,83000,72000,75000,7500202 400
02 janv. 20240,75000,75000,72000,73000,730088 200
29 déc. 20230,69000,74000,69000,72000,7200119 500
28 déc. 20230,66000,69000,66000,68000,680090 200
27 déc. 20230,63000,66000,62000,65000,650068 900
26 déc. 20230,65000,66000,62000,63000,630076 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...