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 (%)
Nov 08, 2023 2.340 0 -0.05(-2.09%)
Nov 07, 2023 2.350 2.500 2.300 2.390 3,311,522 +0.01(+0.42%)
Nov 06, 2023 2.430 2.467 2.360 2.380 2,068,658 -0.09(-3.64%)
Nov 03, 2023 2.390 2.625 2.365 2.470 4,293,049 +0.13(+5.56%)
Nov 02, 2023 2.270 2.345 2.235 2.340 2,761,371 +0.08(+3.54%)
Nov 01, 2023 2.190 2.280 2.150 2.260 2,888,125 +0.08(+3.67%)
Oct 31, 2023 2.020 2.180 2.020 2.180 2,283,766 +0.14(+6.86%)
Oct 30, 2023 2.050 2.095 2.010 2.040 1,849,703 -0.01(-0.49%)
Oct 27, 2023 2.100 2.110 2.040 2.050 3,469,504 -0.08(-3.76%)
Oct 26, 2023 2.120 2.160 2.100 2.130 1,900,875 +0.03(+1.43%)
Oct 25, 2023 2.120 2.150 2.090 2.100 3,772,323 -0.06(-2.78%)
Oct 24, 2023 2.090 2.180 2.090 2.160 12,005,172 +0.06(+2.61%)
Oct 23, 2023 2.160 2.160 2.050 2.105 6,380,755 -0.17(-7.68%)
Oct 20, 2023 2.350 2.350 2.250 2.280 1,564,428 -0.02(-0.87%)
Oct 19, 2023 2.330 2.330 2.275 2.300 1,212,730 -0.03(-1.29%)
Oct 18, 2023 2.330 2.350 2.295 2.330 1,999,654 -0.02(-0.85%)
Oct 17, 2023 2.370 2.420 2.340 2.350 5,973,414 -0.04(-1.67%)
Oct 16, 2023 2.320 2.400 2.300 2.390 2,776,726 +0.07(+3.02%)
Oct 13, 2023 2.220 2.320 2.190 2.320 2,418,014 +0.11(+4.98%)
Oct 12, 2023 2.230 2.230 2.190 2.210 2,228,252 -0.01(-0.45%)
Oct 11, 2023 2.220 2.275 2.210 2.220 4,044,544 -0.01(-0.45%)
Oct 10, 2023 2.200 2.250 2.200 2.230 1,538,954 +0.03(+1.36%)
Oct 09, 2023 2.230 2.240 2.190 2.200 938,717 -0.02(-0.90%)
Oct 06, 2023 2.190 2.230 2.190 2.220 1,578,964 +0.00(+0.00%)
Oct 05, 2023 2.180 2.220 2.175 2.220 2,308,503 +0.02(+0.91%)
Oct 04, 2023 2.190 2.240 2.155 2.200 2,571,489 -0.01(-0.45%)
Oct 03, 2023 2.210 2.240 2.190 2.210 5,448,627 +0.00(+0.00%)
Oct 02, 2023 2.220 2.240 2.200 2.210 3,180,936 -0.01(-0.45%)
Sep 29, 2023 2.230 2.260 2.210 2.220 4,529,114 -0.02(-0.89%)
Sep 28, 2023 2.240 2.260 2.220 2.240 3,814,218 +0.00(+0.00%)
Sep 27, 2023 2.220 2.250 2.200 2.240 1,325,967 +0.03(+1.36%)
Sep 26, 2023 2.220 2.270 2.210 2.210 3,743,520 +0.00(+0.00%)
Sep 25, 2023 2.240 2.230 2.210 2.210 2,108,400 -0.03(-1.34%)
Sep 22, 2023 2.240 2.270 2.230 2.240 1,025,581 -0.01(-0.44%)
Sep 21, 2023 2.240 2.270 2.210 2.250 1,279,596 +0.01(+0.45%)
Sep 20, 2023 2.280 2.280 2.232 2.240 1,231,228 -0.03(-1.32%)
Sep 19, 2023 2.280 2.290 2.250 2.270 965,069 +0.01(+0.44%)
Sep 18, 2023 2.270 2.320 2.250 2.260 1,405,936 -0.01(-0.44%)
Sep 15, 2023 2.290 2.305 2.230 2.270 7,786,821 -0.01(-0.44%)
Sep 14, 2023 2.300 2.300 2.275 2.280 1,326,950 -0.01(-0.44%)
Sep 13, 2023 2.290 2.300 2.275 2.290 1,549,172 +0.00(+0.00%)
Sep 12, 2023 2.290 2.305 2.250 2.290 1,980,472 +0.01(+0.44%)
Sep 11, 2023 2.270 2.290 2.250 2.280 1,452,453 +0.01(+0.44%)
Sep 08, 2023 2.220 2.290 2.165 2.270 24,007,572 +0.03(+1.34%)
Sep 07, 2023 2.310 2.310 2.230 2.240 1,973,033 -0.07(-3.03%)
Sep 06, 2023 2.280 2.310 2.240 2.310 1,595,228 +0.05(+2.21%)
Sep 05, 2023 2.300 2.300 2.210 2.260 2,240,440 -0.05(-2.16%)
Sep 01, 2023 2.310 2.350 2.300 2.310 1,473,597 +0.02(+0.87%)
Aug 31, 2023 2.280 2.310 2.280 2.290 1,347,664 -0.01(-0.43%)
Aug 30, 2023 2.290 2.315 2.280 2.300 1,182,644 +0.01(+0.44%)
Aug 29, 2023 2.300 2.320 2.270 2.290 1,560,358 +0.00(+0.00%)
Aug 28, 2023 2.300 2.330 2.270 2.290 1,350,199 -0.01(-0.43%)
Aug 25, 2023 2.260 2.310 2.250 2.300 1,696,041 +0.04(+1.77%)
Aug 24, 2023 2.260 2.270 2.240 2.260 2,139,010 +0.00(+0.00%)
Aug 23, 2023 2.240 2.270 2.240 2.260 2,206,214 +0.02(+0.89%)
Aug 22, 2023 2.220 2.260 2.210 2.240 3,198,859 +0.02(+0.90%)
Aug 21, 2023 2.250 2.265 2.210 2.220 2,883,120 -0.03(-1.33%)
Aug 18, 2023 2.200 2.250 2.195 2.250 1,290,293 +0.03(+1.35%)
Aug 17, 2023 2.240 2.250 2.200 2.220 1,521,431 +0.00(+0.00%)
Aug 16, 2023 2.240 2.260 2.210 2.220 1,871,908 -0.03(-1.33%)
Aug 15, 2023 2.240 2.270 2.215 2.250 2,274,548 +0.01(+0.45%)
Aug 14, 2023 2.220 2.260 2.195 2.240 2,568,659 +0.00(+0.00%)
Aug 11, 2023 2.200 2.260 2.200 2.240 2,340,487 +0.01(+0.45%)
Aug 10, 2023 2.210 2.250 2.185 2.230 2,688,536 +0.01(+0.45%)
Aug 09, 2023 2.230 2.290 2.200 2.220 4,271,540 -0.02(-0.89%)
Aug 08, 2023 2.200 2.260 2.160 2.240 2,734,311 +0.02(+0.90%)
Aug 07, 2023 2.210 2.260 2.200 2.220 5,318,117 -0.01(-0.45%)
Aug 04, 2023 2.230 2.280 2.200 2.230 19,251,516 +0.02(+0.90%)
Aug 03, 2023 2.170 2.255 2.170 2.210 21,862,504 +0.04(+1.84%)
Aug 02, 2023 2.050 2.220 2.010 2.170 64,094,440 +0.15(+7.43%)
Aug 01, 2023 2.050 2.220 1.930 2.020 47,126,704 +0.31(+18.13%)
Jul 31, 2023 1.700 1.750 1.675 1.710 709,897 +0.00(+0.00%)
Jul 28, 2023 1.660 1.760 1.660 1.710 1,069,101 +0.05(+3.01%)
Jul 27, 2023 1.820 1.829 1.640 1.660 1,642,581 -0.14(-7.78%)
Jul 26, 2023 1.770 1.825 1.760 1.800 959,859 +0.01(+0.56%)
Jul 25, 2023 1.820 1.845 1.750 1.790 816,373 -0.04(-2.19%)
Jul 24, 2023 1.960 1.970 1.830 1.830 1,335,561 -0.14(-7.11%)
Jul 21, 2023 1.940 2.010 1.860 1.970 1,987,157 +0.03(+1.55%)
Jul 20, 2023 2.060 2.139 1.930 1.940 1,743,906 -0.12(-5.83%)
Jul 19, 2023 2.090 2.265 2.050 2.060 2,926,737 -0.02(-0.96%)
Jul 18, 2023 2.010 2.200 1.975 2.080 1,694,219 +0.08(+4.00%)
Jul 17, 2023 2.010 2.045 1.985 2.000 1,225,611 -0.01(-0.50%)
Jul 14, 2023 2.050 2.070 1.955 2.010 2,177,240 -0.02(-0.99%)
Jul 13, 2023 2.070 2.100 2.020 2.030 2,417,875 -0.04(-1.93%)
Jul 12, 2023 2.060 2.095 2.000 2.070 814,692 +0.04(+1.97%)
Jul 11, 2023 2.010 2.070 1.990 2.030 863,907 +0.02(+1.00%)
Jul 10, 2023 1.920 2.035 1.905 2.010 1,254,162 +0.10(+5.24%)
Jul 07, 2023 1.900 1.940 1.860 1.910 813,794 +0.01(+0.53%)
Jul 06, 2023 1.890 1.910 1.800 1.900 1,266,106 -0.04(-2.06%)
Jul 05, 2023 1.870 1.950 1.850 1.940 1,060,968 +0.07(+3.74%)
Jul 03, 2023 1.860 1.890 1.850 1.870 689,849 +0.01(+0.54%)
Jun 30, 2023 1.880 1.885 1.780 1.860 1,952,776 +0.02(+1.09%)
Jun 29, 2023 1.880 1.910 1.830 1.840 1,315,704 -0.04(-2.13%)
Jun 28, 2023 1.810 1.900 1.790 1.880 1,777,877 +0.06(+3.30%)
Jun 27, 2023 1.900 1.920 1.790 1.820 1,613,753 -0.07(-3.70%)
Jun 26, 2023 1.870 1.910 1.780 1.890 2,921,698 +0.00(+0.00%)
Jun 23, 2023 1.850 1.940 1.850 1.890 16,326,356 -0.01(-0.53%)
Jun 22, 2023 1.850 1.950 1.830 1.900 1,384,836 +0.06(+3.26%)
Jun 21, 2023 1.800 1.910 1.780 1.840 1,904,496 +0.01(+0.55%)
Jun 20, 2023 1.750 1.830 1.710 1.830 1,596,956 +0.08(+4.57%)
Jun 16, 2023 1.840 1.840 1.740 1.750 12,930,074 -0.08(-4.37%)
Jun 15, 2023 1.810 1.850 1.760 1.830 1,646,981 +0.02(+1.10%)
Jun 14, 2023 1.910 1.965 1.790 1.810 1,481,856 -0.09(-4.74%)
Jun 13, 2023 1.850 1.960 1.850 1.900 2,051,127 +0.06(+3.26%)
Jun 12, 2023 1.770 1.880 1.750 1.840 1,518,287 +0.06(+3.37%)
Jun 09, 2023 1.800 1.870 1.770 1.780 950,709 -0.01(-0.56%)
Jun 08, 2023 1.850 1.880 1.760 1.790 976,263 -0.06(-3.24%)
Jun 07, 2023 1.900 1.920 1.815 1.850 987,860 -0.05(-2.63%)
Jun 06, 2023 1.830 1.935 1.830 1.900 1,209,826 +0.04(+2.15%)
Jun 05, 2023 1.800 1.925 1.790 1.860 1,088,120 +0.03(+1.64%)
Jun 02, 2023 1.810 1.850 1.760 1.830 1,358,368 +0.01(+0.55%)
Jun 01, 2023 1.760 1.840 1.750 1.820 1,175,582 +0.06(+3.41%)
May 31, 2023 1.690 1.880 1.690 1.760 3,306,833 +0.07(+4.14%)
May 30, 2023 1.710 1.745 1.670 1.690 1,191,053 -0.02(-1.17%)
May 26, 2023 1.640 1.730 1.620 1.710 1,360,676 +0.07(+4.27%)
May 25, 2023 1.710 1.760 1.640 1.640 1,304,067 -0.08(-4.65%)
May 24, 2023 1.830 1.830 1.700 1.720 1,335,062 -0.13(-7.03%)
May 23, 2023 1.940 1.940 1.825 1.850 2,769,300 -0.09(-4.64%)
May 22, 2023 1.800 1.985 1.775 1.940 2,108,471 +0.15(+8.38%)
May 19, 2023 1.720 1.810 1.700 1.790 1,458,290 +0.10(+5.92%)
May 18, 2023 1.640 1.700 1.630 1.690 1,353,569 +0.02(+1.20%)
May 17, 2023 1.670 1.680 1.620 1.670 1,135,549 +0.02(+1.21%)
May 16, 2023 1.830 1.830 1.640 1.650 1,237,928 -0.15(-8.33%)
May 15, 2023 1.670 1.800 1.670 1.800 1,254,962 +0.13(+7.78%)
May 12, 2023 1.670 1.710 1.660 1.670 595,717 +0.01(+0.60%)
May 11, 2023 1.670 1.680 1.605 1.660 2,162,568 -0.04(-2.35%)
May 10, 2023 1.670 1.700 1.640 1.700 1,364,021 +0.02(+1.19%)
May 09, 2023 1.770 1.770 1.600 1.680 1,550,154 -0.16(-8.70%)
May 08, 2023 1.840 1.900 1.710 1.840 1,339,678 -0.01(-0.54%)
May 05, 2023 1.780 1.890 1.755 1.850 2,097,534 +0.09(+5.11%)
May 04, 2023 1.730 1.790 1.690 1.760 1,980,288 +0.03(+1.73%)
May 03, 2023 1.600 1.750 1.600 1.730 2,078,371 +0.12(+7.45%)
May 02, 2023 1.610 1.650 1.580 1.610 1,634,987 +0.00(+0.00%)
May 01, 2023 1.690 1.710 1.600 1.610 1,846,750 -0.07(-4.17%)
Apr 28, 2023 1.630 1.730 1.580 1.680 1,718,259 +0.06(+3.70%)
Apr 27, 2023 1.680 1.710 1.620 1.620 1,096,809 -0.06(-3.57%)
Apr 26, 2023 1.650 1.690 1.600 1.680 1,117,367 +0.01(+0.60%)
Apr 25, 2023 1.730 1.740 1.630 1.670 1,316,706 -0.07(-4.02%)
Apr 24, 2023 1.850 1.870 1.720 1.740 1,085,157 -0.11(-5.95%)
Apr 21, 2023 1.790 1.860 1.780 1.850 1,397,506 +0.05(+2.78%)
Apr 20, 2023 1.840 1.845 1.785 1.800 1,158,631 -0.05(-2.70%)
Apr 19, 2023 1.780 1.870 1.745 1.850 1,525,538 +0.06(+3.35%)
Apr 18, 2023 1.930 1.930 1.765 1.790 2,318,879 -0.11(-5.79%)
Apr 17, 2023 1.810 1.910 1.770 1.900 3,058,177 +0.11(+6.15%)
Apr 14, 2023 1.850 1.870 1.750 1.790 1,209,909 -0.07(-3.76%)
Apr 13, 2023 1.800 1.880 1.760 1.860 1,680,939 +0.08(+4.49%)
Apr 12, 2023 1.840 1.870 1.750 1.780 2,510,128 -0.05(-2.73%)
Apr 11, 2023 1.760 1.840 1.750 1.830 3,018,920 +0.03(+1.67%)
Apr 10, 2023 1.870 1.870 1.765 1.800 1,249,280 -0.09(-4.76%)
Apr 06, 2023 1.850 1.920 1.805 1.890 1,122,301 +0.05(+2.72%)
Apr 05, 2023 1.840 1.870 1.790 1.840 3,129,327 +0.01(+0.55%)
Apr 04, 2023 1.980 1.980 1.800 1.830 5,782,588 -0.13(-6.63%)
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.