Dark

EQRXW
EQRx, Inc. Warrant
stock NASDAQ

Inactive

Nov 8, 2023

0.0455USD-17.273%(-0.0095)0

Pre-market

0.00USD-100.000%(-0.06)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-11-08	0.043900	0.059900	0.043900	0.045500	-17.273%	0	0.000%
2023-11-07	0.055000	0.055000	0.055000	0.055000	-14.063%	0	-17.273%
2023-11-06	0.050000	0.064000	0.050000	0.064000	+14.490%	0	-28.906%
2023-11-03	0.043000	0.055900	0.042999	0.055900	+42.967%	0	-18.605%
2023-11-02	0.039100	0.039100	0.039100	0.039100	-0.255%	0	+16.368%
2023-11-01	0.039200	0.039200	0.039200	0.039200	+0.256%	0	+16.071%
2023-10-31	0.039100	0.039100	0.039100	0.039100	-34.506%	0	+16.368%
2023-10-30	0.059800	0.059800	0.059700	0.059700	+49.064%	0	-23.786%
2023-10-27	0.054400	0.054400	0.040000	0.040050	-1.355%	0	+13.608%
2023-10-26	0.040600	0.040600	0.040600	0.040600	0.000%	0	+12.069%
2023-10-25	0.061100	0.064700	0.040500	0.040600	+0.247%	1,100	+12.069%
2023-10-20	0.064900	0.064900	0.040500	0.040500	-32.500%	0	+12.346%
2023-10-19	0.060000	0.062451	0.060000	0.060000	0.000%	0	-24.167%
2023-10-18	0.060000	0.060000	0.060000	0.060000	+37.615%	0	-24.167%
2023-10-16	0.047300	0.047300	0.043600	0.043600	+7.387%	0	+4.358%
2023-10-13	0.064900	0.064900	0.040601	0.040601	-39.038%	0	+12.066%
2023-10-09	0.040400	0.066600	0.040101	0.066600	+66.500%	0	-31.682%
2023-10-06	0.040000	0.040000	0.040000	0.040000	-0.498%	0	+13.750%
2023-10-05	0.040000	0.040200	0.040000	0.040200	-10.667%	0	+13.184%
2023-10-03	0.051800	0.051800	0.045000	0.045000	-25.000%	0	+1.111%
2023-10-02	0.053500	0.060000	0.053500	0.060000	+49.626%	0	-24.167%
2023-09-29	0.040500	0.040500	0.040100	0.040100	-1.232%	0	+13.466%
2023-09-28	0.040400	0.041000	0.040400	0.040600	-44.512%	0	+12.069%
2023-09-27	0.040100	0.073169	0.040100	0.073169	+6.042%	0	-37.815%
2023-09-26	0.040100	0.069000	0.040100	0.069000	+71.642%	0	-34.058%
2023-09-25	0.063300	0.063300	0.040200	0.040200	-5.634%	0	+13.184%
2023-09-22	0.044300	0.073500	0.040100	0.042600	-41.160%	0	+6.808%
2023-09-21	0.053900	0.072712	0.053900	0.072400	+0.138%	0	-37.155%
2023-09-20	0.073200	0.074000	0.040300	0.072300	+25.739%	0	-37.068%
2023-09-19	0.040100	0.074800	0.040100	0.057500	+39.903%	0	-20.870%
2023-09-18	0.050000	0.064900	0.041000	0.041100	-17.800%	0	+10.706%
2023-09-15	0.061000	0.079200	0.050000	0.050000	-33.333%	0	-9.000%
2023-09-14	0.041000	0.075000	0.041000	0.075000	+50.000%	0	-39.333%
2023-09-12	0.052151	0.063500	0.050000	0.050000	+24.378%	200	-9.000%
2023-09-11	0.040200	0.040200	0.040200	0.040200	+0.249%	0	+13.184%
2023-09-08	0.040100	0.040100	0.040100	0.040100	+0.250%	0	+13.466%
2023-09-07	0.040000	0.040000	0.040000	0.040000	0.000%	0	+13.750%
2023-09-06	0.040000	0.040000	0.040000	0.040000	0.000%	0	+13.750%
2023-09-05	0.040000	0.040000	0.040000	0.040000	-3.614%	0	+13.750%
2023-09-01	0.040100	0.041500	0.040100	0.041500	+3.491%	0	+9.639%
2023-08-31	0.055000	0.055000	0.040000	0.040100	-32.663%	0	+13.466%
2023-08-30	0.052601	0.059551	0.052600	0.059551	0.000%	0	-23.595%
2023-08-29	0.059551	0.059551	0.059551	0.059551	+8.275%	0	-23.595%
2023-08-28	0.052700	0.059551	0.052500	0.055000	-17.541%	0	-17.273%
2023-08-25	0.090000	0.090000	0.057500	0.066700	-25.140%	0	-31.784%
2023-08-23	0.090000	0.090000	0.089100	0.089100	+6.579%	0	-48.934%
2023-08-22	0.083600	0.083600	0.083600	0.083600	+52.000%	0	-45.574%
2023-08-21	0.045100	0.085400	0.045000	0.055000	-21.429%	0	-17.273%
2023-08-18	0.070000	0.070000	0.070000	0.070000	-6.667%	0	-35.000%
2023-08-17	0.087500	0.087500	0.075000	0.075000	0.000%	0	-39.333%
2023-08-15	0.080200	0.081100	0.075000	0.075000	-11.765%	0	-39.333%
2023-08-14	0.090000	0.090000	0.081000	0.085000	-5.556%	0	-46.471%
2023-08-11	0.080000	0.090000	0.080000	0.090000	-14.286%	0	-49.444%
2023-08-10	0.080001	0.105000	0.080000	0.105000	+40.000%	0	-56.667%
2023-08-09	0.075000	0.075000	0.075000	0.075000	-23.391%	0	-39.333%
2023-08-08	0.095000	0.097900	0.072500	0.097900	-2.100%	0	-53.524%
2023-08-07	0.100042	0.100042	0.095001	0.100000	0.000%	0	-54.500%
2023-08-04	0.095000	0.105000	0.094900	0.100000	-2.913%	0	-54.500%
2023-08-03	0.106100	0.120551	0.090000	0.103000	-3.738%	0	-55.825%
2023-08-02	0.196500	0.198300	0.090000	0.107000	-16.861%	0	-57.477%
2023-08-01	0.152500	0.152500	0.115000	0.128700	-28.579%	0	-64.646%
2023-07-31	0.130000	0.210000	0.130000	0.180200	+0.167%	0	-74.750%
2023-07-28	0.145000	0.179899	0.134800	0.179899	+24.068%	0	-74.708%
2023-07-27	0.153300	0.153300	0.145000	0.145000	-16.810%	0	-68.621%
2023-07-26	0.151600	0.174300	0.151600	0.174300	+11.303%	0	-73.896%
2023-07-25	0.159800	0.159800	0.156600	0.156600	-4.103%	0	-70.945%
2023-07-24	0.169100	0.169100	0.157600	0.163300	-11.730%	0	-72.137%
2023-07-21	0.202100	0.203200	0.171600	0.185000	+0.872%	400	-75.405%
2023-07-20	0.145000	0.183400	0.145000	0.183400	-9.028%	0	-75.191%
2023-07-19	0.295600	0.295600	0.201600	0.201600	-11.462%	0	-77.431%
2023-07-18	0.217499	0.227700	0.200000	0.227700	+18.656%	0	-80.018%
2023-07-17	0.135000	0.198800	0.135000	0.191900	-1.590%	0	-76.290%
2023-07-13	0.198300	0.205000	0.155000	0.195000	-4.083%	100	-76.667%
2023-07-12	0.223900	0.223900	0.193300	0.203300	+1.650%	0	-77.619%
2023-07-11	0.199200	0.200000	0.199200	0.200000	0.000%	0	-77.250%
2023-07-10	0.179200	0.200000	0.179200	0.200000	+23.077%	0	-77.250%
2023-07-07	0.162500	0.162500	0.162500	0.162500	-4.412%	0	-72.000%
2023-07-05	0.170000	0.170000	0.170000	0.170000	+1.010%	0	-73.235%
2023-07-03	0.168300	0.168300	0.168300	0.168300	0.000%	0	-72.965%
2023-06-30	0.163300	0.180000	0.155000	0.168300	-5.556%	0	-72.965%
2023-06-29	0.178200	0.178200	0.178200	0.178200	+11.375%	0	-74.467%
2023-06-28	0.137925	0.170000	0.137925	0.160000	-5.882%	9	-71.563%
2023-06-27	0.170000	0.175000	0.170000	0.170000	+4.103%	0	-73.235%
2023-06-26	0.163300	0.163300	0.163300	0.163300	-4.837%	0	-72.137%
2023-06-23	0.189899	0.189899	0.171600	0.171600	-4.667%	0	-73.485%
2023-06-22	0.145000	0.180000	0.145000	0.180000	+16.505%	0	-74.722%
2023-06-21	0.154500	0.154500	0.154500	0.154500	-3.438%	0	-70.550%
2023-06-20	0.150000	0.160000	0.150000	0.160000	+6.667%	0	-71.563%
2023-06-16	0.150000	0.150000	0.150000	0.150000	-0.067%	0	-69.667%
2023-06-15	0.150000	0.190000	0.150000	0.150101	-20.999%	0	-69.687%
2023-06-14	0.150000	0.200000	0.150000	0.190000	+28.725%	0	-76.053%
2023-06-13	0.110000	0.147601	0.110000	0.147601	+9.334%	0	-69.174%
2023-06-12	0.135000	0.135000	0.135000	0.135000	+22.393%	0	-66.296%
2023-06-09	0.110300	0.110300	0.110300	0.110300	-22.651%	0	-58.749%
2023-06-05	0.142600	0.142600	0.142600	0.142600	+4.316%	0	-68.093%
2023-05-31	0.136700	0.136700	0.136700	0.136700	-1.229%	0	-66.715%
2023-05-30	0.114600	0.138401	0.114600	0.138401	+23.023%	0	-67.125%
2023-05-25	0.125000	0.136600	0.112500	0.112500	-33.824%	0	-59.556%
2023-05-23	0.163300	0.170000	0.163300	0.170000	-6.388%	0	-73.235%
2023-05-22	0.160000	0.181600	0.158000	0.181600	+21.067%	208	-74.945%
2023-05-18	0.150000	0.150000	0.140000	0.150000	-0.067%	0	-69.667%
2023-05-17	0.150000	0.151500	0.150000	0.150101	-24.950%	0	-69.687%
2023-05-16	0.200000	0.220000	0.200000	0.200000	+13.218%	0	-77.250%
2023-05-15	0.150000	0.176651	0.150000	0.176651	+17.610%	0	-74.243%
2023-05-12	0.150201	0.150201	0.150201	0.150201	+0.067%	0	-69.707%
2023-05-11	0.155001	0.155001	0.150101	0.150101	+0.067%	0	-69.687%
2023-05-09	0.170000	0.205000	0.150000	0.150000	-11.765%	0	-69.667%
2023-05-08	0.165000	0.170000	0.165000	0.170000	+4.039%	0	-73.235%
2023-05-05	0.185000	0.185000	0.163401	0.163401	+6.589%	0	-72.154%
2023-05-04	0.105000	0.155046	0.105000	0.153300	+45.861%	0	-70.320%
2023-05-03	0.105100	0.105100	0.105100	0.105100	-14.761%	0	-56.708%
2023-05-02	0.125100	0.125100	0.112500	0.123300	-5.154%	0	-63.098%
2023-05-01	0.136600	0.136600	0.130000	0.130000	-6.001%	0	-65.000%
2023-04-27	0.138300	0.138300	0.138300	0.138300	+1.245%	0	-67.101%
2023-04-26	0.130000	0.136600	0.130000	0.136600	+5.077%	0	-66.691%
2023-04-25	0.130000	0.130000	0.130000	0.130000	-20.392%	0	-65.000%
2023-04-21	0.163300	0.163300	0.163300	0.163300	+3.880%	0	-72.137%
2023-04-20	0.157200	0.157200	0.157200	0.157200	-3.735%	13	-71.056%
2023-04-19	0.163300	0.163300	0.163300	0.163300	+0.492%	0	-72.137%
2023-04-18	0.162500	0.162500	0.162500	0.162500	-6.232%	0	-72.000%
2023-04-17	0.135500	0.180000	0.135500	0.173300	+9.614%	0	-73.745%
2023-04-14	0.207900	0.207900	0.155000	0.158100	+0.381%	0	-71.221%
2023-04-12	0.160700	0.169900	0.157500	0.157500	-37.000%	0	-71.111%
2023-04-11	0.150000	0.250000	0.150000	0.250000	+59.540%	800	-81.800%
2023-04-05	0.165000	0.165000	0.156701	0.156701	-21.650%	0	-70.964%
2023-04-03	0.188000	0.200000	0.188000	0.200000	+15.942%	0	-77.250%
2023-03-31	0.150000	0.220000	0.150000	0.172500	-12.214%	0	-73.623%
2023-03-30	0.176600	0.196500	0.160101	0.196500	+15.588%	0	-76.845%
2023-03-29	0.170000	0.177300	0.165000	0.170000	0.000%	0	-73.235%
2023-03-28	0.178300	0.178300	0.170000	0.170000	+4.615%	2	-73.235%
2023-03-27	0.150000	0.180000	0.150000	0.162500	-8.101%	506	-72.000%
2023-03-24	0.190000	0.190000	0.176825	0.176825	-6.934%	0	-74.268%
2023-03-23	0.190000	0.190100	0.190000	0.190000	-0.002%	0	-76.053%
2023-03-22	0.190000	0.220000	0.190000	0.190003	-20.832%	0	-76.053%
2023-03-21	0.192600	0.240000	0.192600	0.240000	+20.000%	0	-81.042%
2023-03-20	0.190000	0.260000	0.190000	0.200000	+5.263%	1,000	-77.250%
2023-03-17	0.235000	0.235000	0.190001	0.190001	-17.391%	0	-76.053%
2023-03-16	0.210001	0.230000	0.210001	0.230000	-23.333%	0	-80.217%
2023-03-15	0.270000	0.300000	0.270000	0.300000	-13.669%	0	-84.833%
2023-03-14	0.245500	0.347500	0.245500	0.347500	-0.714%	100	-86.906%
2023-03-13	0.190000	0.350000	0.190000	0.350000	+45.894%	0	-87.000%
2023-03-10	0.207000	0.251200	0.197500	0.239900	+26.263%	100	-81.034%
2023-03-09	0.190000	0.190000	0.190000	0.190000	0.000%	0	-76.053%
2023-03-07	0.190000	0.190000	0.190000	0.190000	-13.754%	0	-76.053%
2023-03-06	0.223800	0.230300	0.210000	0.220300	-9.491%	0	-79.346%
2023-03-03	0.190000	0.250000	0.190000	0.243400	+20.198%	0	-81.306%
2023-03-02	0.197500	0.310000	0.197500	0.202500	-10.000%	700	-77.531%
2023-03-01	0.220400	0.225101	0.220400	0.225000	-12.006%	0	-79.778%
2023-02-28	0.268001	0.268001	0.255700	0.255700	+2.939%	0	-82.206%
2023-02-24	0.266650	0.300000	0.238300	0.248400	-19.871%	0	-81.683%
2023-02-23	0.285401	0.310000	0.285401	0.310000	+36.805%	0	-85.323%
2023-02-22	0.337500	0.337500	0.226600	0.226600	+0.711%	0	-79.921%
2023-02-21	0.267086	0.298600	0.201000	0.225000	-5.581%	0	-79.778%
2023-02-17	0.230000	0.260000	0.230000	0.238300	+3.609%	15	-80.906%
2023-02-16	0.319400	0.319400	0.230000	0.230000	-10.366%	0	-80.217%
2023-02-15	0.259900	0.259900	0.250000	0.256600	+1.825%	0	-82.268%
2023-02-13	0.252000	0.252000	0.252000	0.252000	+6.329%	0	-81.944%
2023-02-10	0.232000	0.244000	0.232000	0.237000	-16.461%	0	-80.802%
2023-02-09	0.294000	0.294000	0.283700	0.283700	-5.433%	0	-83.962%
2023-02-08	0.300000	0.300000	0.300000	0.300000	+2.041%	0	-84.833%
2023-02-07	0.288000	0.296000	0.288000	0.294000	-6.962%	0	-84.524%
2023-02-06	0.316000	0.316000	0.316000	0.316000	+0.637%	0	-85.601%
2023-02-03	0.231000	0.314000	0.231000	0.314000	-1.906%	0	-85.510%
2023-02-02	0.292000	0.345501	0.292000	0.320101	+9.624%	0	-85.786%
2023-02-01	0.289000	0.292000	0.280000	0.292000	+1.389%	0	-84.418%
2023-01-31	0.290000	0.320000	0.280000	0.288000	-17.537%	100	-84.201%
2023-01-30	0.230000	0.349249	0.230000	0.349249	+34.430%	0	-86.972%
2023-01-27	0.379100	0.380000	0.259800	0.259800	-1.591%	0	-82.487%
2023-01-26	0.260000	0.276000	0.260000	0.264000	+1.538%	57	-82.765%
2023-01-25	0.266000	0.266000	0.258000	0.260000	-10.989%	0	-82.500%
2023-01-24	0.300000	0.301292	0.245000	0.292100	-2.633%	0	-84.423%
2023-01-23	0.298100	0.300000	0.298100	0.300000	+4.131%	0	-84.833%
2023-01-20	0.300000	0.300000	0.288000	0.288100	+2.527%	0	-84.207%
2023-01-19	0.260000	0.281000	0.260000	0.281000	+33.810%	0	-83.808%
2023-01-18	0.340000	0.340000	0.210000	0.210000	-36.383%	0	-78.333%
2023-01-17	0.309900	0.330101	0.300000	0.330101	+17.893%	0	-86.216%
2023-01-13	0.440000	0.440000	0.280000	0.280000	-20.455%	0	-83.750%
2023-01-12	0.350000	0.384251	0.350000	0.352000	-5.803%	0	-87.074%
2023-01-11	0.350000	0.373685	0.350000	0.373685	+2.267%	0	-87.824%
2023-01-10	0.360000	0.365400	0.360000	0.365400	+0.385%	0	-87.548%
2023-01-09	0.304300	0.364000	0.304300	0.364000	-9.000%	0	-87.500%
2023-01-06	0.360001	0.400000	0.360001	0.400000	+5.291%	0	-88.625%
2023-01-05	0.340010	0.379899	0.340010	0.379899	+11.702%	0	-88.023%
2023-01-04	0.339990	0.342000	0.328000	0.340100	+14.899%	0	-86.622%
2023-01-03	0.103400	0.296000	0.103400	0.296000	+10.365%	0	-84.628%
2022-12-30	0.192800	0.300201	0.192800	0.268200	-12.922%	0	-83.035%
2022-12-29	0.250000	0.308001	0.250000	0.308001	+28.334%	100	-85.227%
2022-12-28	0.250000	0.250000	0.220000	0.240000	0.000%	0	-81.042%
2022-12-27	0.230000	0.252200	0.230000	0.240000	-3.226%	0	-81.042%
2022-12-23	0.248000	0.248000	0.248000	0.248000	+1.390%	0	-81.653%
2022-12-22	0.233500	0.245001	0.212700	0.244600	+6.348%	0	-81.398%
2022-12-21	0.227300	0.230000	0.227300	0.230000	-4.564%	0	-80.217%
2022-12-20	0.228000	0.244000	0.228000	0.241000	+20.500%	200	-81.120%
2022-12-19	0.200000	0.244001	0.200000	0.200000	-10.714%	200	-77.250%
2022-12-16	0.195000	0.269001	0.175000	0.224000	+14.872%	0	-79.688%
2022-12-15	0.276000	0.276000	0.192500	0.195000	-31.338%	200	-76.667%
2022-12-14	0.312500	0.336000	0.280000	0.284000	-17.080%	200	-83.979%
2022-12-13	0.390000	0.400000	0.340100	0.342500	-7.432%	400	-86.715%
2022-12-12	0.372000	0.372000	0.365700	0.370000	-7.500%	0	-87.703%
2022-12-09	0.420101	0.440000	0.400000	0.400000	-4.762%	0	-88.625%
2022-12-08	0.464000	0.464000	0.420001	0.420001	-10.638%	20	-89.167%
2022-12-07	0.440000	0.560900	0.440000	0.470000	-6.000%	0	-90.319%
2022-12-06	0.490000	0.500000	0.490000	0.500000	0.000%	0	-90.900%
2022-12-05	0.497000	0.500000	0.497000	0.500000	-16.667%	0	-90.900%
2022-12-02	0.510500	0.600000	0.510500	0.600000	+20.265%	650	-92.417%
2022-12-01	0.580000	0.580000	0.494101	0.498900	-14.219%	300	-90.880%
2022-11-30	0.533760	0.581600	0.499900	0.581600	+15.603%	100	-92.177%
2022-11-29	0.500000	0.503100	0.497300	0.503100	+1.739%	400	-90.956%
2022-11-28	0.400000	0.519000	0.400000	0.494500	-0.302%	50	-90.799%
2022-11-25	0.400000	0.496000	0.400000	0.496000	-5.721%	0	-90.827%
2022-11-23	0.514000	0.526100	0.502000	0.526100	+9.627%	0	-91.351%
2022-11-22	0.470000	0.480100	0.470000	0.479900	+2.085%	0	-90.519%
2022-11-21	0.486000	0.486000	0.470100	0.470100	+3.546%	0	-90.321%
2022-11-18	0.454000	0.454000	0.454000	0.454000	-8.051%	0	-89.978%
2022-11-17	0.455100	0.506000	0.455100	0.493750	+0.356%	0	-90.785%
2022-11-16	0.507200	0.507200	0.432000	0.492000	+0.408%	95	-90.752%
2022-11-15	0.507600	0.550000	0.490000	0.490000	-8.922%	880	-90.714%
2022-11-14	0.514000	0.570000	0.514000	0.538000	+5.078%	100	-91.543%
2022-11-11	0.540000	0.588000	0.500000	0.512000	-17.419%	700	-91.113%
2022-11-10	0.684000	0.841640	0.568000	0.620000	-32.018%	0	-92.661%
2022-11-09	0.888000	1.120000	0.860000	0.912000	-8.800%	100	-95.011%
2022-11-08	0.903500	1.000000	0.903500	1.000000	-9.091%	0	-95.450%
2022-11-07	1.100000	1.100000	1.100000	1.100000	-1.777%	0	-95.864%
2022-11-04	1.119900	1.119900	1.119900	1.119900	+14.276%	0	-95.937%
2022-11-03	0.900000	0.980000	0.850000	0.980000	+8.889%	100	-95.357%
2022-11-02	0.906000	0.906000	0.900000	0.900000	+3.926%	200	-94.944%
2022-11-01	0.850000	0.866000	0.850000	0.866000	+3.009%	0	-94.746%
2022-10-31	0.884100	0.917300	0.840700	0.840700	-8.620%	200	-94.588%
2022-10-28	0.904000	0.920000	0.904000	0.920000	+3.139%	0	-95.054%
2022-10-27	0.838000	0.892000	0.838000	0.892000	-0.112%	20	-94.899%
2022-10-26	0.893000	0.893000	0.893000	0.893000	+11.625%	0	-94.905%
2022-10-25	0.800000	0.800000	0.800000	0.800000	+5.820%	0	-94.313%
2022-10-21	0.900000	0.900000	0.742000	0.756000	-5.488%	8,900	-93.981%
2022-10-19	0.800000	0.879900	0.646900	0.799900	-11.122%	0	-94.312%
2022-10-18	0.910000	1.010000	0.874000	0.900000	+7.656%	300	-94.944%
2022-10-17	0.850000	0.890900	0.836000	0.836000	+2.451%	400	-94.557%
2022-10-14	0.894700	0.894700	0.808000	0.816000	+1.241%	800	-94.424%
2022-10-13	0.806000	0.806000	0.806000	0.806000	-4.728%	0	-94.355%
2022-10-11	0.846000	0.846000	0.846000	0.846000	+8.462%	0	-94.622%
2022-10-10	0.778500	0.823000	0.778500	0.780000	-10.345%	0	-94.167%
2022-10-07	0.780100	0.870000	0.780100	0.870000	-2.247%	0	-94.770%
2022-10-06	0.828101	0.890000	0.828101	0.890000	-2.198%	0	-94.888%
2022-10-05	0.784900	0.940000	0.784900	0.910000	-4.211%	0	-95.000%
2022-10-04	0.618400	0.950700	0.618400	0.950000	+33.053%	0	-95.211%
2022-10-03	0.807901	0.807901	0.694000	0.714000	-12.927%	0	-93.627%
2022-09-30	0.811000	0.880000	0.810000	0.820000	-5.202%	0	-94.451%
2022-09-29	0.840000	0.865000	0.840000	0.865000	-6.989%	0	-94.740%
2022-09-28	0.890000	0.990000	0.830000	0.930000	+14.815%	160	-95.108%
2022-09-27	0.753893	0.810000	0.753893	0.810000	+6.579%	0	-94.383%
2022-09-26	0.810000	0.810000	0.728900	0.760001	-6.173%	0	-94.013%
2022-09-23	0.800000	0.810000	0.780001	0.810000	0.000%	0	-94.383%
2022-09-22	0.800100	0.810000	0.800100	0.810000	+1.250%	100	-94.383%
2022-09-21	0.820001	0.820001	0.800000	0.800000	-3.030%	0	-94.313%
2022-09-20	0.835000	0.900000	0.825000	0.825000	0.000%	335	-94.485%
2022-09-19	0.825000	0.957500	0.825000	0.825000	+1.852%	0	-94.485%
2022-09-16	0.814600	0.830000	0.810000	0.810000	-10.000%	100	-94.383%
2022-09-15	0.947500	0.947500	0.830000	0.900000	-5.013%	800	-94.944%
2022-09-14	1.040000	1.040000	0.947500	0.947500	+5.278%	0	-95.198%
2022-09-12	0.950000	0.950000	0.900000	0.900000	-4.255%	0	-94.944%
2022-09-09	0.950000	0.950000	0.940000	0.940000	-1.053%	0	-95.160%
2022-09-08	0.902500	0.970000	0.902500	0.950000	-4.040%	0	-95.211%
2022-09-07	0.990000	0.990000	0.990000	0.990000	+5.308%	0	-95.404%
2022-09-06	0.900000	0.940100	0.900000	0.940100	+10.587%	100	-95.160%
2022-09-02	0.850100	0.850100	0.850100	0.850100	-8.591%	0	-94.648%
2022-09-01	0.945000	0.945000	0.900000	0.930000	+2.198%	0	-95.108%
2022-08-31	0.900000	0.910000	0.900000	0.910000	+1.111%	0	-95.000%
2022-08-30	0.975000	0.975000	0.885000	0.900000	-7.692%	0	-94.944%
2022-08-29	0.800000	1.007900	0.800000	0.975000	-2.500%	0	-95.333%
2022-08-26	1.000000	1.010000	0.985000	1.000000	0.000%	100	-95.450%
2022-08-25	1.020000	1.020000	1.000000	1.000000	-9.091%	100	-95.450%
2022-08-24	1.140000	1.150000	1.090000	1.100000	-6.780%	250	-95.864%
2022-08-23	1.130000	1.190000	1.130000	1.180000	+2.609%	0	-96.144%
2022-08-22	1.100000	1.200000	1.100000	1.150000	+4.545%	0	-96.043%
2022-08-19	1.110000	1.110000	1.100000	1.100000	+3.774%	488	-95.864%
2022-08-18	0.930000	1.080100	0.930000	1.060000	+13.369%	96	-95.708%
2022-08-17	0.960000	0.960000	0.925000	0.935000	-2.604%	100	-95.134%
2022-08-16	0.982600	0.982600	0.960000	0.960000	-3.030%	0	-95.260%
2022-08-15	0.897700	1.013700	0.897700	0.990000	-1.970%	0	-95.404%
2022-08-12	1.040000	1.040000	0.950000	1.009900	+5.198%	0	-95.495%
2022-08-11	1.330000	1.330000	0.960000	0.960000	-27.267%	14	-95.260%
2022-08-10	1.280100	1.320000	1.280000	1.319900	+10.452%	0	-96.553%
2022-08-09	1.260000	1.260000	1.195000	1.195000	-2.057%	0	-96.192%
2022-08-08	1.290000	1.300000	1.220100	1.220100	+0.008%	0	-96.271%
2022-08-05	1.520000	1.520000	1.100000	1.220000	+1.667%	0	-96.270%
2022-08-04	1.000000	1.210000	0.999900	1.200000	+15.385%	8,925	-96.208%
2022-08-03	1.040000	1.040000	1.040000	1.040000	-5.455%	194	-95.625%
2022-08-02	1.100000	1.100000	1.040000	1.100000	+1.852%	3,826	-95.864%
2022-08-01	1.240000	1.240000	1.030000	1.080000	-7.661%	8,277	-95.787%
2022-07-29	1.140000	1.169600	1.120000	1.169600	+7.303%	7,387	-96.110%
2022-07-28	1.000000	1.160000	1.000000	1.090000	+11.887%	10,318	-95.826%
2022-07-27	0.800000	1.100000	0.800000	0.974200	+12.119%	12,782	-95.330%
2022-07-26	0.930000	1.040000	0.868900	0.868900	-7.564%	14,988	-94.763%
2022-07-25	0.989900	1.010000	0.930000	0.940000	+16.035%	60,145	-95.160%
2022-07-22	0.979900	0.990000	0.804000	0.810100	+2.531%	8,631	-94.383%
2022-07-21	0.990000	1.000000	0.790000	0.790100	-20.192%	16,598	-94.241%
2022-07-20	0.980000	1.040000	0.980000	0.990000	+15.654%	7,530	-95.404%
2022-07-19	0.830000	1.000000	0.830000	0.856000	+7.000%	13,448	-94.685%
2022-07-18	1.070000	1.070000	0.790000	0.800000	-9.101%	54,133	-94.313%
2022-07-15	0.950000	0.985000	0.850000	0.880100	-6.372%	11,585	-94.830%
2022-07-14	0.870100	0.949900	0.870100	0.940000	-1.053%	3,819	-95.160%
2022-07-13	0.910000	0.950000	0.910000	0.950000	+4.396%	6,220	-95.211%
2022-07-12	0.895000	0.960000	0.880000	0.910000	-8.109%	6,719	-95.000%
2022-07-11	1.070000	1.070000	0.990000	0.990300	-13.132%	480	-95.405%
2022-07-08	1.140000	1.166100	1.050000	1.140000	+3.636%	16,668	-96.009%
2022-07-07	1.040000	1.190000	1.040000	1.100000	+16.785%	27,417	-95.864%
2022-07-06	0.860000	0.941900	0.858900	0.941900	-0.633%	2,703	-95.169%
2022-07-05	0.800000	1.050000	0.800000	0.947900	+10.221%	14,000	-95.200%
2022-07-01	0.800000	0.860000	0.800000	0.860000	+6.173%	6,894	-94.709%
2022-06-30	0.810000	0.810000	0.810000	0.810000	+1.250%	550	-94.383%
2022-06-29	0.926600	0.990000	0.800000	0.800000	0.000%	2,492	-94.313%
2022-06-28	0.800000	0.800000	0.800000	0.800000	-1.235%	790	-94.313%
2022-06-27	0.810000	0.810000	0.810000	0.810000	-13.230%	378	-94.383%
2022-06-24	0.786400	0.950000	0.786400	0.933500	-10.240%	1,908	-95.126%
2022-06-23	0.852200	1.040000	0.832200	1.040000	+31.646%	356	-95.625%
2022-06-22	1.000000	1.070000	0.785100	0.790000	-21.000%	3,161	-94.241%
2022-06-21	1.000000	1.002500	1.000000	1.000000	+3.146%	2,012	-95.450%
2022-06-17	0.950100	1.064200	0.950000	0.969500	+25.762%	2,508	-95.307%
2022-06-16	0.784700	0.799900	0.700000	0.770900	-15.749%	12,969	-94.098%
2022-06-15	0.650000	0.915000	0.650000	0.915000	+62.782%	512	-95.027%
2022-06-14	0.671000	0.671000	0.562100	0.562100	-26.523%	265	-91.905%
2022-06-13	0.949500	0.949500	0.765000	0.765000	-0.649%	775	-94.052%
2022-06-10	0.766900	0.770000	0.640000	0.770000	-0.990%	1,638	-94.091%
2022-06-09	0.800000	0.800100	0.777700	0.777700	+1.408%	1,348	-94.149%
2022-06-07	0.823000	0.850000	0.756400	0.766900	-7.935%	4,215	-94.067%
2022-06-06	1.190000	1.190000	0.825000	0.833000	-24.955%	2,804	-94.538%
2022-06-02	1.110000	1.110000	1.110000	1.110000	-9.697%	338	-95.901%
2022-06-01	1.090000	1.230000	1.070000	1.229200	+18.306%	12,992	-96.298%
2022-05-31	0.969900	1.100000	0.969500	1.039000	+7.113%	13,959	-95.621%
2022-05-27	0.990000	1.029900	0.950000	0.970000	+12.516%	5,039	-95.309%
2022-05-26	0.898800	0.898800	0.862100	0.862100	+1.471%	1,286	-94.722%
2022-05-25	1.039900	1.039900	0.730000	0.849600	-0.632%	2,442	-94.645%
2022-05-24	0.855000	0.855000	0.855000	0.855000	+19.580%	200	-94.678%
2022-05-23	0.720000	0.720000	0.660000	0.715000	-0.708%	25,091	-93.636%
2022-05-20	0.720000	0.720100	0.720000	0.720100	-11.099%	660	-93.681%
2022-05-19	0.810000	0.810000	0.810000	0.810000	-2.150%	160	-94.383%
2022-05-17	0.832900	0.840600	0.790000	0.827800	+4.126%	2,936	-94.504%
2022-05-16	0.750000	0.805800	0.750000	0.795000	+11.532%	1,626	-94.277%
2022-05-13	0.540000	0.712800	0.540000	0.712800	+31.805%	207,736	-93.617%
2022-05-12	0.751500	0.751500	0.527400	0.540800	-9.867%	24,285	-91.587%
2022-05-11	0.790000	0.790000	0.600000	0.600000	0.000%	13,194	-92.417%
2022-05-10	0.600000	0.600000	0.600000	0.600000	-3.226%	5,150	-92.417%
2022-05-09	0.700000	0.700000	0.600000	0.620000	-4.630%	2,008	-92.661%
2022-05-06	0.800000	0.800000	0.620000	0.650100	-22.598%	8,540	-93.001%
2022-05-05	0.839900	0.839900	0.839900	0.839900	+6.316%	150	-94.583%
2022-05-04	0.900100	0.900100	0.773600	0.790000	-14.130%	12,300	-94.241%
2022-05-03	0.990000	0.990000	0.920000	0.920000	-5.660%	1,239	-95.054%
2022-05-02	1.090000	1.120000	0.975200	0.975200	-3.446%	9,365	-95.334%
2022-04-29	1.110000	1.130000	1.010000	1.010000	-2.885%	112,968	-95.495%
2022-04-28	1.090000	1.100000	0.945100	1.040000	+0.971%	28,703	-95.625%
2022-04-27	0.900100	1.075000	0.900100	1.030000	+6.186%	15,551	-95.583%
2022-04-26	1.100000	1.120000	0.970000	0.970000	-8.491%	13,264	-95.309%
2022-04-25	0.970000	1.070000	0.970000	1.060000	+9.267%	47,509	-95.708%
2022-04-22	0.990000	1.020000	0.946800	0.970100	+4.312%	6,002	-95.310%
2022-04-21	0.960000	0.995000	0.920100	0.930000	0.000%	24,550	-95.108%
2022-04-20	0.920000	1.050000	0.899800	0.930000	+2.198%	96,259	-95.108%
2022-04-19	0.870000	1.010000	0.860000	0.910000	-6.186%	85,965	-95.000%
2022-04-18	0.920000	0.970000	0.920000	0.970000	+1.042%	7,886	-95.309%
2022-04-14	0.940000	0.980000	0.873500	0.960000	+1.053%	10,341	-95.260%
2022-04-13	0.990000	0.990000	0.870000	0.950000	+11.765%	10,270	-95.211%
2022-04-12	0.930000	0.930000	0.809100	0.850000	-8.602%	9,832	-94.647%
2022-04-11	0.950000	0.989900	0.910000	0.930000	+6.811%	9,298	-95.108%
2022-04-08	0.910000	0.927600	0.818600	0.870700	+1.244%	60,425	-94.774%
2022-04-07	0.950000	0.970000	0.850000	0.860000	+3.614%	27,755	-94.709%
2022-04-06	0.850100	0.900100	0.799200	0.830000	-2.353%	62,053	-94.518%
2022-04-05	0.924900	0.924900	0.830100	0.850000	0.000%	35,130	-94.647%
2022-04-01	0.600000	0.880100	0.600000	0.850000	-2.299%	4,926	-94.647%
2022-03-30	0.979900	0.979900	0.861400	0.870000	-3.333%	1,972	-94.770%
2022-03-29	0.710000	0.900000	0.710000	0.900000	+28.535%	15,596	-94.944%
2022-03-28	0.700200	0.700200	0.700200	0.700200	-2.831%	270	-93.502%
2022-03-25	0.732800	0.771600	0.720600	0.720600	-6.245%	749	-93.686%

.dark-mode .nHNY46{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nHNY46{ color: #333333; background-color: white; border: 2px solid #333333; }EQRXWEQRx, Inc. Warrantstock NASDAQ

EQRXW
EQRx, Inc. Warrant
stock NASDAQ