Dark

EQRX
EQRx, Inc. Common Stock
stock NASDAQ

Inactive

Nov 8, 2023

2.34USD-2.092%(-0.05)16,554,640

Pre-market

0.00USD-100.000%(-2.39)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-11-08	2.3900	2.4200	2.3200	2.3400	-2.092%	16,554,640	0.000%
2023-11-07	2.3500	2.5000	2.3000	2.3900	+0.420%	3,311,522	-2.092%
2023-11-06	2.4300	2.4672	2.3600	2.3800	-3.644%	2,068,658	-1.681%
2023-11-03	2.3900	2.6250	2.3650	2.4700	+5.556%	4,293,049	-5.263%
2023-11-02	2.2700	2.3450	2.2350	2.3400	+3.540%	2,761,371	0.000%
2023-11-01	2.1900	2.2800	2.1500	2.2600	+3.670%	2,888,125	+3.540%
2023-10-31	2.0200	2.1800	2.0200	2.1800	+6.863%	2,283,766	+7.339%
2023-10-30	2.0500	2.0950	2.0100	2.0400	-0.488%	1,849,703	+14.706%
2023-10-27	2.1000	2.1100	2.0400	2.0500	-3.756%	3,469,504	+14.146%
2023-10-26	2.1200	2.1600	2.1000	2.1300	+1.429%	1,900,875	+9.859%
2023-10-25	2.1200	2.1500	2.0900	2.1000	-2.778%	3,772,321	+11.429%
2023-10-24	2.0900	2.1800	2.0900	2.1600	+2.613%	12,005,171	+8.333%
2023-10-23	2.1600	2.1600	2.0500	2.1050	-7.675%	6,380,751	+11.164%
2023-10-20	2.3500	2.3500	2.2500	2.2800	-0.870%	1,564,428	+2.632%
2023-10-19	2.3300	2.3300	2.2750	2.3000	-1.288%	1,212,731	+1.739%
2023-10-18	2.3300	2.3500	2.2950	2.3300	-0.851%	1,999,654	+0.429%
2023-10-17	2.3700	2.4200	2.3400	2.3500	-1.674%	5,973,414	-0.426%
2023-10-16	2.3200	2.4000	2.3000	2.3900	+3.017%	2,726,726	-2.092%
2023-10-13	2.2200	2.3200	2.1900	2.3200	+4.977%	2,418,014	+0.862%
2023-10-12	2.2300	2.2300	2.1900	2.2100	-0.450%	2,228,252	+5.882%
2023-10-11	2.2200	2.2750	2.2100	2.2200	-0.448%	4,044,543	+5.405%
2023-10-10	2.2000	2.2500	2.2000	2.2300	+1.364%	1,538,954	+4.933%
2023-10-09	2.2300	2.2400	2.1900	2.2000	-0.901%	938,717	+6.364%
2023-10-06	2.1900	2.2300	2.1900	2.2200	0.000%	1,578,964	+5.405%
2023-10-05	2.1800	2.2200	2.1750	2.2200	+0.909%	2,308,503	+5.405%
2023-10-04	2.1900	2.2400	2.1550	2.2000	-0.452%	2,571,489	+6.364%
2023-10-03	2.2100	2.2400	2.1900	2.2100	0.000%	5,448,627	+5.882%
2023-10-02	2.2200	2.2400	2.2000	2.2100	-0.450%	3,180,936	+5.882%
2023-09-29	2.2300	2.2600	2.2100	2.2200	-0.893%	4,529,114	+5.405%
2023-09-28	2.2400	2.2600	2.2200	2.2400	0.000%	3,814,217	+4.464%
2023-09-27	2.2200	2.2500	2.2001	2.2400	+1.357%	1,325,967	+4.464%
2023-09-26	2.2200	2.2700	2.2100	2.2100	0.000%	3,743,518	+5.882%
2023-09-25	2.2400	2.2700	2.1900	2.2100	-1.339%	2,108,400	+5.882%
2023-09-22	2.2400	2.2700	2.2300	2.2400	-0.444%	1,025,581	+4.464%
2023-09-21	2.2400	2.2700	2.2100	2.2500	+0.446%	1,279,596	+4.000%
2023-09-20	2.2800	2.2800	2.2325	2.2400	-1.322%	1,231,228	+4.464%
2023-09-19	2.2800	2.2900	2.2500	2.2700	+0.442%	965,069	+3.084%
2023-09-18	2.2700	2.3200	2.2500	2.2600	-0.441%	1,405,938	+3.540%
2023-09-15	2.2900	2.3050	2.2300	2.2700	-0.439%	7,786,820	+3.084%
2023-09-14	2.3000	2.3000	2.2750	2.2800	-0.437%	1,326,950	+2.632%
2023-09-13	2.2900	2.3000	2.2750	2.2900	0.000%	1,549,172	+2.183%
2023-09-12	2.2900	2.3050	2.2500	2.2900	+0.439%	1,980,473	+2.183%
2023-09-11	2.2700	2.2900	2.2500	2.2800	+0.441%	1,452,453	+2.632%
2023-09-08	2.2200	2.2898	2.1650	2.2700	+1.339%	24,007,562	+3.084%
2023-09-07	2.3100	2.3100	2.2300	2.2400	-3.030%	1,973,033	+4.464%
2023-09-06	2.2800	2.3100	2.2400	2.3100	+2.212%	1,595,232	+1.299%
2023-09-05	2.3000	2.3000	2.2100	2.2600	-2.165%	2,240,440	+3.540%
2023-09-01	2.3100	2.3500	2.3000	2.3100	+0.873%	1,473,597	+1.299%
2023-08-31	2.2800	2.3100	2.2800	2.2900	-0.435%	1,347,664	+2.183%
2023-08-30	2.2900	2.3150	2.2800	2.3000	+0.437%	1,182,644	+1.739%
2023-08-29	2.3000	2.3200	2.2700	2.2900	0.000%	1,560,358	+2.183%
2023-08-28	2.3000	2.3300	2.2700	2.2900	-0.435%	1,350,199	+2.183%
2023-08-25	2.2600	2.3100	2.2500	2.3000	+1.770%	1,696,041	+1.739%
2023-08-24	2.2600	2.2700	2.2400	2.2600	0.000%	2,139,010	+3.540%
2023-08-23	2.2400	2.2700	2.2400	2.2600	+0.893%	2,206,214	+3.540%
2023-08-22	2.2200	2.2600	2.2100	2.2400	+0.901%	3,198,859	+4.464%
2023-08-21	2.2500	2.2650	2.2100	2.2200	-1.333%	2,883,120	+5.405%
2023-08-18	2.2000	2.2500	2.1950	2.2500	+1.351%	1,290,293	+4.000%
2023-08-17	2.2400	2.2500	2.2000	2.2200	0.000%	1,521,431	+5.405%
2023-08-16	2.2400	2.2600	2.2100	2.2200	-1.333%	1,871,908	+5.405%
2023-08-15	2.2400	2.2700	2.2150	2.2500	+0.446%	2,274,648	+4.000%
2023-08-14	2.2200	2.2600	2.1950	2.2400	0.000%	2,568,659	+4.464%
2023-08-11	2.2000	2.2600	2.2000	2.2400	+0.448%	2,340,487	+4.464%
2023-08-10	2.2100	2.2500	2.1850	2.2300	+0.450%	2,688,536	+4.933%
2023-08-09	2.2300	2.2900	2.2000	2.2200	-0.893%	4,271,540	+5.405%
2023-08-08	2.2000	2.2600	2.1600	2.2400	+0.901%	2,734,323	+4.464%
2023-08-07	2.2100	2.2600	2.2000	2.2200	-0.448%	5,318,117	+5.405%
2023-08-04	2.2300	2.2800	2.2000	2.2300	+0.905%	19,251,513	+4.933%
2023-08-03	2.1700	2.2550	2.1700	2.2100	+1.843%	21,862,603	+5.882%
2023-08-02	2.0500	2.2200	2.0100	2.1700	+7.426%	64,096,260	+7.834%
2023-08-01	2.0500	2.2200	1.9300	2.0200	+18.129%	47,129,060	+15.842%
2023-07-31	1.7000	1.7500	1.6750	1.7100	0.000%	709,897	+36.842%
2023-07-28	1.6600	1.7600	1.6600	1.7100	+3.012%	1,069,101	+36.842%
2023-07-27	1.8200	1.8287	1.6400	1.6600	-7.778%	1,642,581	+40.964%
2023-07-26	1.7700	1.8250	1.7600	1.8000	+0.559%	959,864	+30.000%
2023-07-25	1.8200	1.8450	1.7500	1.7900	-2.186%	816,373	+30.726%
2023-07-24	1.9600	1.9700	1.8300	1.8300	-7.107%	1,335,562	+27.869%
2023-07-21	1.9400	2.0100	1.8600	1.9700	+1.546%	1,987,157	+18.782%
2023-07-20	2.0600	2.1385	1.9300	1.9400	-5.825%	1,743,906	+20.619%
2023-07-19	2.0900	2.2650	2.0500	2.0600	-0.962%	2,926,737	+13.592%
2023-07-18	2.0100	2.2000	1.9750	2.0800	+4.000%	1,694,219	+12.500%
2023-07-17	2.0100	2.0450	1.9850	2.0000	-0.498%	1,225,611	+17.000%
2023-07-14	2.0500	2.0700	1.9550	2.0100	-0.985%	2,177,240	+16.418%
2023-07-13	2.0700	2.1000	2.0200	2.0300	-1.932%	2,417,875	+15.271%
2023-07-12	2.0600	2.0950	2.0000	2.0700	+1.970%	814,692	+13.043%
2023-07-11	2.0100	2.0700	1.9900	2.0300	+0.995%	864,407	+15.271%
2023-07-10	1.9200	2.0350	1.9050	2.0100	+5.236%	1,254,162	+16.418%
2023-07-07	1.9000	1.9400	1.8600	1.9100	+0.526%	813,794	+22.513%
2023-07-06	1.8900	1.9100	1.8000	1.9000	-2.062%	1,266,106	+23.158%
2023-07-05	1.8700	1.9500	1.8500	1.9400	+3.743%	1,060,968	+20.619%
2023-07-03	1.8600	1.8900	1.8500	1.8700	+0.538%	689,849	+25.134%
2023-06-30	1.8800	1.8850	1.7800	1.8600	+1.087%	1,952,776	+25.806%
2023-06-29	1.8800	1.9100	1.8300	1.8400	-2.128%	1,315,704	+27.174%
2023-06-28	1.8100	1.9000	1.7900	1.8800	+3.297%	1,777,877	+24.468%
2023-06-27	1.9000	1.9200	1.7900	1.8200	-3.704%	1,613,753	+28.571%
2023-06-26	1.8700	1.9100	1.7800	1.8900	0.000%	2,921,698	+23.810%
2023-06-23	1.8500	1.9400	1.8500	1.8900	-0.526%	16,326,355	+23.810%
2023-06-22	1.8500	1.9500	1.8300	1.9000	+3.261%	1,384,836	+23.158%
2023-06-21	1.8000	1.9100	1.7800	1.8400	+0.546%	1,904,496	+27.174%
2023-06-20	1.7500	1.8300	1.7100	1.8300	+4.571%	1,597,056	+27.869%
2023-06-16	1.8400	1.8400	1.7400	1.7500	-4.372%	12,930,073	+33.714%
2023-06-15	1.8100	1.8500	1.7600	1.8300	+1.105%	1,646,982	+27.869%
2023-06-14	1.9100	1.9650	1.7900	1.8100	-4.737%	1,481,856	+29.282%
2023-06-13	1.8500	1.9600	1.8500	1.9000	+3.261%	2,051,127	+23.158%
2023-06-12	1.7700	1.8800	1.7500	1.8400	+3.371%	1,518,311	+27.174%
2023-06-09	1.8000	1.8700	1.7700	1.7800	-0.559%	950,709	+31.461%
2023-06-08	1.8500	1.8800	1.7600	1.7900	-3.243%	976,263	+30.726%
2023-06-07	1.9000	1.9200	1.8150	1.8500	-2.632%	987,860	+26.486%
2023-06-06	1.8300	1.9350	1.8300	1.9000	+2.151%	1,209,836	+23.158%
2023-06-05	1.8000	1.9250	1.7900	1.8600	+1.639%	1,088,120	+25.806%
2023-06-02	1.8100	1.8500	1.7600	1.8300	+0.549%	1,358,368	+27.869%
2023-06-01	1.7600	1.8400	1.7500	1.8200	+3.409%	1,175,582	+28.571%
2023-05-31	1.6900	1.8800	1.6900	1.7600	+2.624%	3,306,833	+32.955%
2023-05-30	1.7350	1.7350	1.7150	1.7150	+0.292%	11,026	+36.443%
2023-05-26	1.6400	1.7300	1.6200	1.7100	+4.268%	1,360,676	+36.842%
2023-05-25	1.7100	1.7600	1.6400	1.6400	-4.651%	1,304,067	+42.683%
2023-05-24	1.8300	1.8300	1.7000	1.7200	-7.027%	1,335,062	+36.047%
2023-05-23	1.9400	1.9400	1.8250	1.8500	-4.639%	2,769,300	+26.486%
2023-05-22	1.8000	1.9850	1.7750	1.9400	+8.380%	2,108,558	+20.619%
2023-05-19	1.7200	1.8100	1.7000	1.7900	+5.917%	1,458,290	+30.726%
2023-05-18	1.6400	1.7000	1.6300	1.6900	+1.198%	1,353,569	+38.462%
2023-05-17	1.6700	1.6800	1.6200	1.6700	+1.212%	1,135,549	+40.120%
2023-05-16	1.8300	1.8300	1.6400	1.6500	-8.333%	1,237,928	+41.818%
2023-05-15	1.6700	1.8000	1.6700	1.8000	+7.784%	1,254,962	+30.000%
2023-05-12	1.6700	1.7100	1.6600	1.6700	+0.602%	595,717	+40.120%
2023-05-11	1.6700	1.6800	1.6050	1.6600	-2.353%	2,162,568	+40.964%
2023-05-10	1.6700	1.7000	1.6400	1.7000	+1.190%	1,364,021	+37.647%
2023-05-09	1.7700	1.7700	1.6000	1.6800	-8.696%	1,565,154	+39.286%
2023-05-08	1.8400	1.9000	1.7100	1.8400	-0.541%	1,339,678	+27.174%
2023-05-05	1.7800	1.8900	1.7550	1.8500	+5.114%	2,097,534	+26.486%
2023-05-04	1.7300	1.7900	1.6900	1.7600	+1.734%	1,980,288	+32.955%
2023-05-03	1.6000	1.7500	1.6000	1.7300	+7.453%	2,078,421	+35.260%
2023-05-02	1.6100	1.6500	1.5800	1.6100	0.000%	1,634,988	+45.342%
2023-05-01	1.6900	1.7100	1.6000	1.6100	-4.167%	1,846,750	+45.342%
2023-04-28	1.6300	1.7300	1.5800	1.6800	+3.704%	1,599,112	+39.286%
2023-04-27	1.6800	1.7100	1.6200	1.6200	-3.571%	1,096,809	+44.444%
2023-04-26	1.6500	1.6900	1.6000	1.6800	+0.599%	1,117,367	+39.286%
2023-04-25	1.7300	1.7400	1.6300	1.6700	-4.023%	1,316,706	+40.120%
2023-04-24	1.8500	1.8700	1.7200	1.7400	-5.946%	1,085,157	+34.483%
2023-04-21	1.7900	1.8600	1.7800	1.8500	+2.778%	1,397,506	+26.486%
2023-04-20	1.8400	1.8450	1.7850	1.8000	-2.703%	1,158,631	+30.000%
2023-04-19	1.7800	1.8700	1.7450	1.8500	+3.352%	1,525,538	+26.486%
2023-04-18	1.9300	1.9300	1.7650	1.7900	-5.789%	2,318,880	+30.726%
2023-04-17	1.8100	1.9100	1.7700	1.9000	+6.145%	3,058,177	+23.158%
2023-04-14	1.8500	1.8700	1.7500	1.7900	-3.763%	1,209,909	+30.726%
2023-04-13	1.8000	1.8800	1.7600	1.8600	+4.494%	1,680,939	+25.806%
2023-04-12	1.8400	1.8700	1.7500	1.7800	-2.732%	2,510,143	+31.461%
2023-04-11	1.7600	1.8400	1.7500	1.8300	+1.667%	3,018,930	+27.869%
2023-04-10	1.8700	1.8700	1.7650	1.8000	-4.762%	1,249,280	+30.000%
2023-04-06	1.8500	1.9200	1.8050	1.8900	+2.717%	1,122,301	+23.810%
2023-04-05	1.8400	1.8700	1.7900	1.8400	+0.546%	3,129,327	+27.174%
2023-04-04	1.9800	1.9800	1.8000	1.8300	-6.633%	5,782,588	+27.869%
2023-04-03	1.9400	2.0000	1.9050	1.9600	+1.031%	1,093,150	+19.388%
2023-03-31	1.8700	1.9550	1.8500	1.9400	+6.011%	2,067,405	+20.619%
2023-03-30	1.9200	1.9500	1.8200	1.8300	-3.175%	1,284,026	+27.869%
2023-03-29	1.8400	1.9200	1.8150	1.8900	+4.420%	1,421,705	+23.810%
2023-03-28	1.8000	1.8800	1.7800	1.8100	-0.549%	1,253,593	+29.282%
2023-03-27	1.8300	1.8700	1.7800	1.8200	+1.111%	1,294,675	+28.571%
2023-03-24	1.8000	1.8000	1.7200	1.8000	0.000%	1,428,113	+30.000%
2023-03-23	1.8800	1.9000	1.7650	1.8000	-3.226%	1,565,267	+30.000%
2023-03-22	1.9700	1.9700	1.8300	1.8600	-6.061%	2,047,664	+25.806%
2023-03-21	1.8700	1.9850	1.8600	1.9800	+6.452%	3,318,630	+18.182%
2023-03-20	1.9600	1.9600	1.8100	1.8600	-5.102%	3,081,318	+25.806%
2023-03-17	2.0400	2.0500	1.9000	1.9600	-4.390%	5,776,195	+19.388%
2023-03-16	2.0800	2.0850	1.9100	2.0500	-1.914%	2,768,470	+14.146%
2023-03-15	2.0700	2.2000	2.0400	2.0900	-1.415%	2,887,891	+11.962%
2023-03-14	2.1400	2.1950	2.0500	2.1200	+1.923%	3,245,781	+10.377%
2023-03-13	1.9800	2.1500	1.9800	2.0800	+1.463%	2,658,917	+12.500%
2023-03-10	2.1300	2.1400	2.0000	2.0500	-3.756%	3,189,093	+14.146%
2023-03-09	2.1600	2.2200	2.1300	2.1300	-0.930%	2,003,287	+9.859%
2023-03-08	2.1900	2.2000	2.1300	2.1500	-0.922%	1,186,738	+8.837%
2023-03-07	2.2000	2.2150	2.1400	2.1700	-1.364%	2,309,490	+7.834%
2023-03-06	2.3000	2.3100	2.1800	2.2000	-3.509%	1,188,346	+6.364%
2023-03-03	2.2500	2.3000	2.2100	2.2800	+3.167%	2,390,542	+2.632%
2023-03-02	2.1600	2.2450	2.1345	2.2100	+1.843%	1,774,262	+5.882%
2023-03-01	2.2400	2.2550	2.1400	2.1700	-3.982%	2,973,816	+7.834%
2023-02-28	2.2900	2.3250	2.2250	2.2600	-0.441%	5,993,927	+3.540%
2023-02-27	2.2500	2.3000	2.2300	2.2700	+1.339%	1,914,181	+3.084%
2023-02-24	2.1900	2.3100	2.1800	2.2400	+1.357%	2,072,129	+4.464%
2023-02-23	2.1800	2.2300	2.1700	2.2100	+1.376%	1,545,695	+5.882%
2023-02-22	2.1600	2.2200	2.1400	2.1800	+1.869%	6,236,218	+7.339%
2023-02-21	2.1900	2.2400	2.1300	2.1400	-4.889%	4,594,765	+9.346%
2023-02-17	2.1900	2.2500	2.1300	2.2500	+1.810%	1,778,373	+4.000%
2023-02-16	2.3200	2.3200	2.2000	2.2100	-5.556%	1,574,783	+5.882%
2023-02-15	2.2900	2.3600	2.2700	2.3400	+2.632%	848,772	0.000%
2023-02-14	2.2400	2.3150	2.2000	2.2800	+0.885%	6,334,690	+2.632%
2023-02-13	2.2600	2.2900	2.1900	2.2600	+1.345%	1,250,852	+3.540%
2023-02-10	2.2700	2.2700	2.1250	2.2300	-1.327%	2,689,730	+4.933%
2023-02-09	2.4500	2.4800	2.2400	2.2600	-5.833%	2,509,185	+3.540%
2023-02-08	2.4900	2.5150	2.3950	2.4000	-4.000%	1,622,611	-2.500%
2023-02-07	2.4500	2.5200	2.4400	2.5000	+2.459%	2,095,145	-6.400%
2023-02-06	2.5300	2.5500	2.4200	2.4400	-3.175%	1,559,264	-4.098%
2023-02-03	2.5600	2.6300	2.4800	2.5200	-3.448%	2,078,300	-7.143%
2023-02-02	2.5000	2.6300	2.4500	2.6100	+6.098%	3,901,282	-10.345%
2023-02-01	2.4500	2.4900	2.3850	2.4600	+0.408%	2,273,481	-4.878%
2023-01-31	2.3600	2.4600	2.3500	2.4500	+3.814%	1,561,071	-4.490%
2023-01-30	2.4300	2.4500	2.3500	2.3600	-2.881%	1,250,288	-0.847%
2023-01-27	2.3300	2.4700	2.3300	2.4300	+3.846%	1,548,872	-3.704%
2023-01-26	2.3400	2.4000	2.2500	2.3400	+0.429%	2,345,396	0.000%
2023-01-25	2.4500	2.4500	2.1800	2.3300	-5.285%	4,280,205	+0.429%
2023-01-24	2.4700	2.5050	2.4250	2.4600	-1.600%	1,856,584	-4.878%
2023-01-23	2.4600	2.5300	2.4300	2.5000	+0.806%	2,169,531	-6.400%
2023-01-20	2.3400	2.5000	2.2800	2.4800	+8.297%	3,439,940	-5.645%
2023-01-19	2.2000	2.3350	2.1700	2.2900	+2.232%	3,228,550	+2.183%
2023-01-18	2.3800	2.4200	2.2300	2.2400	-5.485%	2,347,375	+4.464%
2023-01-17	2.7700	2.7700	2.3600	2.3700	-13.187%	21,789,345	-1.266%
2023-01-13	2.7200	2.8750	2.6500	2.7300	-2.500%	4,312,961	-14.286%
2023-01-12	2.8300	2.8300	2.6500	2.8000	+0.358%	5,415,216	-16.429%
2023-01-11	2.8400	2.8400	2.6800	2.7900	-1.413%	4,801,316	-16.129%
2023-01-10	2.7500	2.8400	2.7000	2.8300	+4.428%	4,139,762	-17.314%
2023-01-09	2.8000	2.8450	2.6300	2.7100	-4.240%	2,465,099	-13.653%
2023-01-06	2.7700	2.9700	2.6900	2.8300	+3.663%	3,991,237	-17.314%
2023-01-05	2.6900	2.7600	2.5450	2.7300	+0.738%	1,617,621	-14.286%
2023-01-04	2.5000	2.7500	2.4963	2.7100	+8.835%	2,564,632	-13.653%
2023-01-03	2.4300	2.5300	2.3400	2.4900	+1.220%	2,452,785	-6.024%
2022-12-30	2.3300	2.4950	2.3000	2.4600	+2.500%	2,645,054	-4.878%
2022-12-29	2.1900	2.4400	2.1900	2.4000	+9.091%	2,347,876	-2.500%
2022-12-28	2.1400	2.2600	2.1200	2.2000	+2.326%	1,891,442	+6.364%
2022-12-27	2.2700	2.2850	2.1300	2.1500	-4.018%	3,119,992	+8.837%
2022-12-23	2.2000	2.2550	2.1400	2.2400	+0.901%	2,540,918	+4.464%
2022-12-22	2.2000	2.2800	2.1150	2.2200	0.000%	8,733,958	+5.405%
2022-12-21	2.1500	2.2300	2.0100	2.2200	+2.304%	5,187,765	+5.405%
2022-12-20	2.1900	2.2000	2.0800	2.1700	+1.878%	3,867,487	+7.834%
2022-12-19	2.0000	2.1800	1.9100	2.1300	-2.294%	4,439,319	+9.859%
2022-12-16	2.0500	2.2000	1.8700	2.1800	+6.341%	17,272,284	+7.339%
2022-12-15	2.4000	2.4050	2.0100	2.0500	-15.984%	6,150,698	+14.146%
2022-12-14	2.6400	2.6950	2.4200	2.4400	-9.630%	3,840,702	-4.098%
2022-12-13	2.8700	3.0000	2.6100	2.7000	-5.263%	3,271,876	-13.333%
2022-12-12	2.8600	2.9900	2.8200	2.8500	-0.350%	3,564,950	-17.895%
2022-12-09	3.1000	3.1000	2.8600	2.8600	-7.742%	2,626,236	-18.182%
2022-12-08	3.1800	3.2850	3.0500	3.1000	-2.516%	1,794,846	-24.516%
2022-12-07	3.2100	3.3200	3.1150	3.1800	-0.625%	3,838,767	-26.415%
2022-12-06	3.4800	3.5150	3.1300	3.2000	-7.514%	1,555,181	-26.875%
2022-12-05	3.7800	3.7900	3.4000	3.4600	-8.466%	2,114,276	-32.370%
2022-12-02	3.5000	3.8600	3.4400	3.7800	+7.692%	2,134,446	-38.095%
2022-12-01	3.7400	3.8300	3.4300	3.5100	-6.649%	1,413,601	-33.333%
2022-11-30	3.5100	3.7900	3.5100	3.7600	+7.123%	2,816,838	-37.766%
2022-11-29	3.4700	3.7700	3.4500	3.5100	+0.573%	2,034,388	-33.333%
2022-11-28	3.4400	3.6050	3.4300	3.4900	-0.570%	1,562,363	-32.951%
2022-11-25	3.4500	3.6300	3.4200	3.5100	+0.573%	835,243	-33.333%
2022-11-23	3.3700	3.6900	3.3700	3.4900	+1.749%	2,032,103	-32.951%
2022-11-22	3.3000	3.4300	3.0400	3.4300	+3.625%	1,473,988	-31.778%
2022-11-21	3.3500	3.4450	3.2800	3.3100	-0.301%	1,827,646	-29.305%
2022-11-18	3.4200	3.4200	3.2600	3.3200	-0.599%	2,889,435	-29.518%
2022-11-17	3.3800	3.6200	3.2950	3.3400	-2.907%	3,988,288	-29.940%
2022-11-16	3.6000	3.6000	3.1800	3.4400	-5.753%	3,046,732	-31.977%
2022-11-15	3.7500	3.8150	3.5700	3.6500	-1.351%	3,525,886	-35.890%
2022-11-14	3.5400	3.8600	3.4800	3.7000	+0.817%	3,088,125	-36.757%
2022-11-11	3.8600	3.9550	3.3301	3.6700	-5.656%	5,145,417	-36.240%
2022-11-10	4.7000	4.7500	3.4350	3.8900	-28.624%	8,782,925	-39.846%
2022-11-09	5.5500	5.5500	5.3100	5.4500	-1.978%	1,545,285	-57.064%
2022-11-08	5.4600	5.7050	5.4000	5.5600	+2.394%	1,965,258	-57.914%
2022-11-07	5.5000	5.6300	5.3750	5.4300	-1.093%	1,203,794	-56.906%
2022-11-04	5.4300	5.5100	5.2600	5.4900	+3.002%	1,356,474	-57.377%
2022-11-03	5.1800	5.4300	5.1350	5.3300	+0.377%	895,102	-56.098%
2022-11-02	5.2900	5.5500	5.1300	5.3100	+0.189%	1,632,578	-55.932%
2022-11-01	5.2000	5.3400	5.1650	5.3000	+3.113%	1,019,313	-55.849%
2022-10-31	5.3000	5.4500	5.0900	5.1400	-4.815%	1,696,070	-54.475%
2022-10-28	5.3300	5.5250	5.2400	5.4000	+2.273%	2,810,885	-56.667%
2022-10-27	5.2600	5.3800	5.0300	5.2800	+1.734%	1,521,672	-55.682%
2022-10-26	4.9900	5.3200	4.9500	5.1900	+3.800%	1,437,099	-54.913%
2022-10-25	4.9000	5.1000	4.8300	5.0000	+1.010%	2,154,090	-53.200%
2022-10-24	4.7700	4.9600	4.6100	4.9500	+2.911%	876,518	-52.727%
2022-10-21	4.5200	4.8200	4.4400	4.8100	+6.652%	1,606,906	-51.351%
2022-10-20	4.3100	4.6000	4.2650	4.5100	+4.884%	1,394,468	-48.115%
2022-10-19	4.9750	5.1000	4.1900	4.3000	-21.818%	4,931,757	-45.581%
2022-10-18	5.3900	5.5400	5.3400	5.5000	+4.167%	1,434,866	-57.455%
2022-10-17	5.0300	5.3100	4.9900	5.2800	+6.667%	2,294,374	-55.682%
2022-10-14	5.2300	5.2400	4.8700	4.9500	-4.808%	1,296,762	-52.727%
2022-10-13	5.0000	5.2500	4.8715	5.2000	+0.775%	3,169,362	-55.000%
2022-10-12	5.1000	5.2100	4.8250	5.1600	-0.769%	1,307,619	-54.651%
2022-10-11	4.7500	5.2350	4.7500	5.2000	+7.884%	1,834,050	-55.000%
2022-10-10	4.8300	4.8900	4.7400	4.8200	-0.413%	1,193,861	-51.452%
2022-10-07	5.0000	5.2000	4.8300	4.8400	-5.469%	1,506,524	-51.653%
2022-10-06	5.0600	5.2100	4.9900	5.1200	+1.186%	1,060,834	-54.297%
2022-10-05	5.0100	5.1200	4.9050	5.0600	-0.394%	1,707,486	-53.755%
2022-10-04	4.6300	5.1150	4.6100	5.0800	+10.917%	4,526,284	-53.937%
2022-10-03	4.9900	5.0000	4.4700	4.5800	-7.475%	2,577,164	-48.908%
2022-09-30	4.9000	5.2200	4.8600	4.9500	0.000%	4,046,943	-52.727%
2022-09-29	5.2000	5.2000	4.8550	4.9500	-4.808%	1,860,200	-52.727%
2022-09-28	4.7600	5.2700	4.7600	5.2000	+11.111%	4,424,678	-55.000%
2022-09-27	4.4800	4.7400	4.3500	4.6800	+6.122%	1,846,506	-50.000%
2022-09-26	4.5500	4.6850	4.3800	4.4100	-2.434%	1,551,990	-46.939%
2022-09-23	4.3200	4.5800	4.2400	4.5200	+2.494%	3,486,646	-48.230%
2022-09-22	4.6400	4.6500	4.3650	4.4100	-4.338%	1,670,041	-46.939%
2022-09-21	4.8700	4.9200	4.5800	4.6100	-4.948%	1,826,292	-49.241%
2022-09-20	4.5500	4.9000	4.5250	4.8500	+1.891%	6,482,974	-51.753%
2022-09-19	4.5600	4.7700	4.4000	4.7600	+3.478%	5,722,255	-50.840%
2022-09-16	4.8800	4.8800	4.4600	4.6000	-7.351%	20,529,310	-49.130%
2022-09-15	5.1200	5.3000	4.7000	4.9650	-7.714%	10,143,032	-52.870%
2022-09-14	5.0100	5.6100	4.7900	5.3800	+9.572%	7,736,515	-56.506%
2022-09-13	5.1100	5.2900	4.8600	4.9100	-6.831%	2,704,446	-52.342%
2022-09-12	5.3500	5.7050	5.2200	5.2700	-1.311%	2,870,846	-55.598%
2022-09-09	5.1700	5.4200	5.1600	5.3400	+3.891%	2,106,534	-56.180%
2022-09-08	5.1700	5.4850	5.0800	5.1400	-1.908%	1,641,685	-54.475%
2022-09-07	5.0000	5.3350	4.8700	5.2400	+2.144%	2,082,088	-55.344%
2022-09-06	4.8400	5.3250	4.8000	5.1300	+8.457%	3,175,369	-54.386%
2022-09-02	4.9600	4.9950	4.7200	4.7300	-5.020%	1,853,654	-50.529%
2022-09-01	4.8600	5.0100	4.7000	4.9800	+1.840%	1,472,250	-53.012%
2022-08-31	4.7200	4.9300	4.7200	4.8900	+4.711%	1,527,771	-52.147%
2022-08-30	4.6200	4.7700	4.5000	4.6700	+1.522%	1,359,883	-49.893%
2022-08-29	4.8700	4.9000	4.5500	4.6000	-7.258%	1,672,319	-49.130%
2022-08-26	5.0100	5.0550	4.8700	4.9600	-0.800%	1,514,962	-52.823%
2022-08-25	5.4000	5.4250	4.9400	5.0000	-6.890%	1,756,651	-53.200%
2022-08-24	5.5000	5.6100	5.2900	5.3700	-3.417%	1,625,342	-56.425%
2022-08-23	5.4900	5.6500	5.3750	5.5600	+1.645%	1,519,857	-57.914%
2022-08-22	5.4700	5.7500	5.3300	5.4700	-0.906%	1,888,010	-57.221%
2022-08-19	5.3400	5.5500	5.1500	5.5200	+1.657%	2,182,769	-57.609%
2022-08-18	4.7900	5.4600	4.7500	5.4300	+12.656%	2,051,045	-56.906%
2022-08-17	4.7300	4.8700	4.6400	4.8200	-0.207%	1,732,634	-51.452%
2022-08-16	4.8800	4.9400	4.6800	4.8300	-3.012%	2,002,021	-51.553%
2022-08-15	4.7600	4.9900	4.7400	4.9800	+3.320%	1,191,880	-53.012%
2022-08-12	4.7699	5.0300	4.4800	4.8200	+2.119%	2,220,690	-51.452%
2022-08-11	6.0400	6.0500	4.6817	4.7200	-21.202%	3,246,715	-50.424%
2022-08-10	5.9400	6.0000	5.8000	5.9900	+3.993%	2,259,038	-60.935%
2022-08-09	5.7200	5.8050	5.5200	5.7600	+0.699%	1,792,950	-59.375%
2022-08-08	5.7400	5.9100	5.5400	5.7200	+0.351%	1,426,624	-59.091%
2022-08-05	5.4100	5.7300	5.3600	5.7000	+2.703%	1,676,098	-58.947%
2022-08-04	5.2500	5.5500	5.2400	5.5500	+6.119%	1,342,622	-57.838%
2022-08-03	5.2600	5.4200	5.1100	5.2300	+3.156%	1,028,167	-55.258%
2022-08-02	5.0200	5.0800	4.8400	5.0700	0.000%	1,019,027	-53.846%
2022-08-01	5.4000	5.4600	4.8750	5.0700	-6.972%	841,655	-53.846%
2022-07-29	5.1600	5.5100	5.0800	5.4500	+4.808%	1,445,049	-57.064%
2022-07-28	5.2700	5.3600	4.8800	5.2000	-0.763%	1,205,467	-55.000%
2022-07-27	5.0000	5.3100	4.7800	5.2400	+5.221%	1,661,536	-55.344%
2022-07-26	4.6000	5.1000	4.5500	4.9800	+7.792%	1,413,993	-53.012%
2022-07-25	4.5600	4.7100	4.5000	4.6200	+1.316%	924,705	-49.351%
2022-07-22	4.8800	5.0600	4.5500	4.5600	-6.939%	1,064,589	-48.684%
2022-07-21	5.2100	5.2100	4.8300	4.9000	-4.483%	871,186	-52.245%
2022-07-20	5.1400	5.5050	4.9850	5.1300	-0.388%	1,779,320	-54.386%
2022-07-19	5.0600	5.3100	5.0000	5.1500	+3.000%	1,642,264	-54.563%
2022-07-18	4.9500	5.1600	4.8500	5.0000	+2.041%	1,475,044	-53.200%
2022-07-15	4.6700	4.9100	4.2900	4.9000	+7.221%	1,627,847	-52.245%
2022-07-14	4.4900	4.6200	4.3650	4.5700	+3.394%	1,816,212	-48.796%
2022-07-13	4.4400	4.5300	4.3000	4.4200	-1.996%	1,619,416	-47.059%
2022-07-12	4.9400	4.9400	4.3700	4.5100	-5.649%	3,402,608	-48.115%
2022-07-11	5.5200	5.5800	4.7700	4.7800	-14.643%	1,984,267	-51.046%
2022-07-08	5.5200	5.7450	5.5000	5.6000	+0.179%	2,487,624	-58.214%
2022-07-07	5.2900	5.6850	4.9300	5.5900	+6.072%	3,737,370	-58.140%
2022-07-06	5.2300	5.3300	5.0450	5.2700	0.000%	2,922,708	-55.598%
2022-07-05	4.4300	5.4000	4.4300	5.2700	+15.824%	3,541,698	-55.598%
2022-07-01	4.6200	4.6200	4.4100	4.5500	-2.985%	1,272,247	-48.571%
2022-06-30	4.4600	4.8400	4.4600	4.6900	+2.402%	3,138,209	-50.107%
2022-06-29	4.4500	4.6300	4.3400	4.5800	+1.552%	2,075,410	-48.908%
2022-06-28	4.8000	5.0100	4.4450	4.5100	-6.042%	1,796,809	-48.115%
2022-06-27	4.8700	5.0000	4.6000	4.8000	-2.240%	2,084,076	-51.250%
2022-06-24	5.0800	5.0900	4.7450	4.9100	-1.996%	20,609,328	-52.342%
2022-06-23	4.9400	5.0250	4.6201	5.0100	+2.245%	2,863,596	-53.293%
2022-06-22	4.9900	5.1600	4.8300	4.9000	-4.297%	1,697,464	-52.245%
2022-06-21	5.1900	5.4700	5.0700	5.1200	-1.158%	2,928,811	-54.297%
2022-06-17	4.5500	5.4500	4.1212	5.1800	+12.609%	9,635,935	-54.826%
2022-06-16	4.2700	4.7600	4.0010	4.6000	+4.784%	3,365,454	-49.130%
2022-06-15	3.8600	4.5100	3.8600	4.3900	+15.526%	3,278,652	-46.697%
2022-06-14	3.7600	3.8750	3.6300	3.8000	+1.604%	2,759,246	-38.421%
2022-06-13	4.0900	4.0900	3.6700	3.7400	-5.556%	3,347,253	-37.433%
2022-06-10	4.0000	4.1100	3.8100	3.9600	-3.415%	3,100,358	-40.909%
2022-06-09	4.4200	4.4200	4.1000	4.1000	-5.963%	2,353,018	-42.927%
2022-06-08	4.3000	4.5450	4.2900	4.3600	+1.869%	1,398,240	-46.330%
2022-06-07	4.5300	4.5650	4.0700	4.2800	-6.754%	2,927,113	-45.327%
2022-06-06	5.5900	5.9000	4.2150	4.5900	-16.241%	3,302,147	-49.020%
2022-06-03	5.4200	5.5400	5.2800	5.4800	+0.183%	1,480,235	-57.299%
2022-06-02	5.6900	5.6900	5.2300	5.4700	-3.866%	1,573,482	-57.221%
2022-06-01	5.5600	5.9700	5.4900	5.6900	+2.338%	2,405,273	-58.875%
2022-05-31	5.2400	5.6600	5.2050	5.5600	+7.336%	4,460,434	-57.914%
2022-05-27	4.6200	5.2500	4.5600	5.1800	+9.053%	1,475,408	-54.826%
2022-05-26	4.6400	4.8850	4.6000	4.7500	+2.592%	668,866	-50.737%
2022-05-25	4.3000	4.7000	4.2800	4.6300	+7.674%	1,108,110	-49.460%
2022-05-24	4.3100	4.4150	4.2000	4.3000	0.000%	1,263,909	-45.581%
2022-05-23	4.0900	4.4700	4.0900	4.3000	-1.376%	900,847	-45.581%
2022-05-20	4.7100	4.7800	4.3000	4.3600	-6.237%	1,177,760	-46.330%

.dark-mode .qrN32L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qrN32L{ color: #333333; background-color: white; border: 2px solid #333333; }EQRXEQRx, Inc. Common Stockstock NASDAQ

EQRX
EQRx, Inc. Common Stock
stock NASDAQ