Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EQRx, Inc. - Common Stock (NQ: EQRX )

2.340 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 5.240 5.660 5.205 5.560 4,460,434 +0.38(+7.34%)
May 27, 2022 4.620 5.250 4.560 5.180 1,475,408 +0.43(+9.05%)
May 26, 2022 4.640 4.885 4.600 4.750 668,616 +0.12(+2.59%)
May 25, 2022 4.300 4.700 4.280 4.630 1,108,110 +0.33(+7.67%)
May 24, 2022 4.310 4.415 4.200 4.300 1,263,909 +0.00(+0.00%)
May 23, 2022 4.090 4.470 4.090 4.300 900,839 -0.06(-1.38%)
May 20, 2022 4.710 4.780 4.300 4.360 1,176,616 -0.29(-6.24%)
May 19, 2022 4.640 4.800 4.590 4.650 1,102,129 +0.00(+0.00%)
May 18, 2022 4.630 4.850 4.170 4.650 2,053,011 -0.11(-2.31%)
May 17, 2022 4.380 4.860 4.380 4.760 1,224,245 +0.26(+5.78%)
May 16, 2022 4.080 4.660 4.080 4.500 1,594,159 +0.39(+9.49%)
May 13, 2022 3.440 4.260 3.440 4.110 3,676,286 +0.80(+24.17%)
May 12, 2022 3.160 3.420 3.030 3.310 2,071,236 +0.11(+3.44%)
May 11, 2022 3.280 3.460 3.160 3.200 1,501,370 -0.15(-4.48%)
May 10, 2022 3.530 3.670 3.125 3.350 1,768,346 -0.14(-4.01%)
May 09, 2022 3.660 3.740 3.490 3.490 2,236,190 -0.23(-6.18%)
May 06, 2022 4.000 4.030 3.640 3.720 1,224,773 -0.36(-8.82%)
May 05, 2022 4.330 4.455 4.060 4.080 585,224 -0.30(-6.85%)
May 04, 2022 4.670 4.670 4.225 4.380 1,041,053 -0.32(-6.81%)
May 03, 2022 5.250 5.250 4.625 4.700 828,195 -0.46(-8.91%)
May 02, 2022 5.250 5.620 5.070 5.160 1,097,851 -0.03(-0.58%)
Apr 29, 2022 5.240 5.640 5.140 5.190 1,059,674 -0.20(-3.71%)
Apr 28, 2022 4.860 5.395 4.790 5.390 940,887 +0.59(+12.29%)
Apr 27, 2022 4.760 4.905 4.580 4.800 744,298 +0.00(+0.00%)
Apr 26, 2022 4.840 5.140 4.720 4.800 919,814 -0.15(-3.03%)
Apr 25, 2022 4.260 4.950 4.200 4.950 948,438 +0.60(+13.79%)
Apr 22, 2022 4.450 4.550 4.320 4.350 721,291 -0.07(-1.58%)
Apr 21, 2022 4.650 4.660 4.390 4.420 565,985 -0.22(-4.74%)
Apr 20, 2022 4.500 4.780 4.350 4.640 1,089,158 +0.16(+3.57%)
Apr 19, 2022 4.240 4.540 4.210 4.480 920,363 +0.25(+5.91%)
Apr 18, 2022 4.290 4.300 4.185 4.230 675,120 -0.09(-2.08%)
Apr 14, 2022 4.300 4.390 4.215 4.320 581,206 +0.01(+0.23%)
Apr 13, 2022 4.080 4.340 4.010 4.310 477,288 +0.23(+5.64%)
Apr 12, 2022 4.240 4.360 4.010 4.080 766,350 -0.14(-3.32%)
Apr 11, 2022 4.350 4.420 4.140 4.220 470,932 -0.24(-5.38%)
Apr 08, 2022 4.230 4.530 4.070 4.460 669,015 +0.19(+4.45%)
Apr 07, 2022 4.310 4.410 4.190 4.270 958,474 -0.06(-1.39%)
Apr 06, 2022 3.920 4.400 3.920 4.330 1,037,996 +0.11(+2.61%)
Apr 05, 2022 4.270 4.270 4.050 4.220 889,540 -0.08(-1.86%)
Apr 04, 2022 4.420 4.420 4.245 4.300 585,051 -0.11(-2.49%)
Apr 01, 2022 4.090 4.410 4.090 4.410 590,918 +0.28(+6.78%)
Mar 31, 2022 4.190 4.240 4.105 4.130 730,417 -0.07(-1.67%)
Mar 30, 2022 4.290 4.420 4.120 4.200 674,450 -0.20(-4.55%)
Mar 29, 2022 3.950 4.470 3.950 4.400 1,500,040 +0.40(+10.00%)
Mar 28, 2022 4.040 4.180 3.980 4.000 1,127,568 -0.05(-1.23%)
Mar 25, 2022 4.130 4.160 4.000 4.050 665,004 -0.09(-2.17%)
Mar 24, 2022 4.010 4.250 3.850 4.140 1,801,598 +0.24(+6.15%)
Mar 23, 2022 3.830 4.310 3.760 3.900 1,603,342 -0.07(-1.76%)
Mar 22, 2022 3.500 4.050 3.500 3.970 718,580 +0.43(+12.15%)
Mar 21, 2022 4.170 4.230 3.305 3.540 1,371,464 -0.61(-14.70%)
Mar 18, 2022 4.410 4.410 4.050 4.150 14,413,777 -0.12(-2.81%)
Mar 17, 2022 4.280 4.460 4.120 4.270 1,380,026 -0.01(-0.23%)
Mar 16, 2022 3.960 4.310 3.732 4.280 1,292,165 +0.31(+7.81%)
Mar 15, 2022 3.710 4.055 3.710 3.970 1,668,761 +0.28(+7.59%)
Mar 14, 2022 3.750 4.020 3.670 3.690 1,488,872 -0.12(-3.15%)
Mar 11, 2022 3.450 4.020 3.350 3.810 3,251,167 +0.32(+9.17%)
Mar 10, 2022 3.530 3.630 3.350 3.490 1,079,971 -0.01(-0.29%)
Mar 09, 2022 3.350 3.870 3.350 3.500 1,649,830 +0.18(+5.42%)
Mar 08, 2022 3.020 3.520 3.010 3.320 1,605,592 +0.26(+8.50%)
Mar 07, 2022 3.150 3.390 3.010 3.060 1,787,987 -0.03(-0.97%)
Mar 04, 2022 2.830 3.160 2.760 3.090 1,003,998 +0.21(+7.29%)
Mar 03, 2022 2.830 2.920 2.720 2.880 1,178,110 +0.08(+2.86%)
Mar 02, 2022 2.940 2.950 2.780 2.800 1,449,119 -0.14(-4.76%)
Mar 01, 2022 3.000 3.010 2.815 2.940 753,367 -0.08(-2.65%)
Feb 28, 2022 2.970 3.110 2.900 3.020 863,317 -0.01(-0.33%)
Feb 25, 2022 2.850 3.050 2.780 3.030 2,299,391 +0.19(+6.69%)
Feb 24, 2022 2.710 2.880 2.630 2.840 1,515,043 -0.01(-0.35%)
Feb 23, 2022 2.920 2.970 2.840 2.850 1,094,904 -0.06(-2.06%)
Feb 22, 2022 2.980 2.980 2.780 2.910 1,263,035 -0.10(-3.32%)
Feb 18, 2022 3.010 0 -0.19(-5.94%)
Feb 17, 2022 3.350 3.390 3.190 3.200 784,607 -0.21(-6.16%)
Feb 16, 2022 3.330 3.490 3.050 3.410 1,037,205 +0.08(+2.40%)
Feb 15, 2022 3.350 3.440 3.050 3.330 1,184,313 +0.05(+1.52%)
Feb 14, 2022 3.280 3.350 3.090 3.280 1,601,465 +0.02(+0.61%)
Feb 11, 2022 4.120 4.210 3.250 3.260 3,573,809 -0.90(-21.63%)
Feb 10, 2022 4.160 4.315 4.060 4.160 1,775,301 -0.02(-0.48%)
Feb 09, 2022 3.930 4.290 3.910 4.180 1,316,601 +0.34(+8.85%)
Feb 08, 2022 4.330 4.400 3.830 3.840 1,297,957 -0.43(-10.07%)
Feb 07, 2022 4.760 4.895 4.225 4.270 1,716,834 -0.53(-11.04%)
Feb 04, 2022 4.720 4.960 4.601 4.800 649,491 +0.12(+2.56%)
Feb 03, 2022 4.830 4.610 4.680 1,224,998 -0.22(-4.49%)
Feb 02, 2022 4.750 5.090 4.730 4.900 834,126 +0.19(+4.03%)
Feb 01, 2022 4.670 5.230 4.600 4.710 1,252,556 +0.08(+1.73%)
Jan 31, 2022 4.230 4.630 524,872 +0.41(+9.72%)
Jan 28, 2022 4.250 4.440 3.920 4.220 1,187,331 +0.02(+0.48%)
Jan 27, 2022 4.340 4.600 4.160 4.200 881,535 -0.09(-2.10%)
Jan 26, 2022 4.130 4.500 4.110 4.290 910,155 +0.14(+3.37%)
Jan 25, 2022 4.600 5.020 4.020 4.150 1,332,616 -0.46(-9.98%)
Jan 24, 2022 4.550 4.740 3.975 4.610 1,754,499 +0.18(+4.06%)
Jan 21, 2022 4.546 4.546 4.210 4.430 2,099,127 -0.12(-2.64%)
Jan 20, 2022 5.510 5.510 4.400 4.550 3,269,938 -0.88(-16.21%)
Jan 19, 2022 6.570 6.570 5.380 5.430 1,425,327 -0.85(-13.54%)
Jan 18, 2022 6.220 6.500 6.120 6.280 476,982 -0.17(-2.64%)
Jan 14, 2022 6.450 0 -0.45(-6.52%)
Jan 13, 2022 7.200 7.330 6.800 6.900 245,002 -0.30(-4.17%)
Jan 12, 2022 7.310 7.690 6.765 7.200 412,135 -0.19(-2.57%)
Jan 11, 2022 6.370 7.460 6.270 7.390 414,013 +0.96(+14.93%)
Jan 10, 2022 6.450 6.550 6.040 6.430 334,786 -0.03(-0.46%)
Jan 07, 2022 6.580 6.650 6.060 6.460 631,240 -0.09(-1.37%)
Jan 06, 2022 6.670 7.070 6.500 6.550 558,237 -0.10(-1.50%)
Jan 05, 2022 6.610 7.090 6.410 6.650 648,416 -0.05(-0.75%)
Jan 04, 2022 7.540 7.725 6.050 6.700 868,136 -0.33(-4.69%)
Jan 03, 2022 6.690 7.790 6.690 7.030 384,199 +0.21(+3.08%)
Dec 31, 2021 7.000 7.200 6.500 6.820 234,314 +0.25(+3.81%)
Dec 30, 2021 6.040 6.580 5.760 6.570 390,042 +0.65(+10.98%)
Dec 29, 2021 6.350 6.428 5.860 5.920 790,275 -0.40(-6.33%)
Dec 28, 2021 6.420 7.310 6.194 6.320 581,191 +0.04(+0.64%)
Dec 27, 2021 6.220 6.530 5.550 6.280 1,242,667 +0.07(+1.13%)
Dec 23, 2021 6.860 7.260 6.200 6.210 717,446 -0.65(-9.48%)
Dec 22, 2021 6.440 7.001 6.370 6.860 459,620 +0.45(+7.02%)
Dec 21, 2021 8.280 8.280 6.050 6.410 851,228 -1.76(-21.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.