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 (%)
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%)
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.