NASDAQ : EQRX

EQRx, Inc. — Stock Chart

$2.34 USD

-$0.05 (-2.09%)

Volume
11.93M
Average Volume
4.5M
Market Capitalization
$1.14B
P/E Ratio
5.44
Dividend Yield
0.00%
Price Target
$5.00
Year High
$4.75
Year Low
$1.58
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$27.51
EQRX Price Chart
Historical Price Data
Date Opening Price Closing Price %Chg Volume
2023-11-09 $2.34 $2.34 0.00% -
2023-11-08 $2.39 $2.34 -2.09% 16.55M
2023-11-07 $2.35 $2.39 1.70% 3.31M
2023-11-06 $2.43 $2.38 -2.06% 2.07M
2023-11-03 $2.39 $2.47 3.35% 4.29M
2023-11-02 $2.27 $2.34 3.08% 2.76M
2023-11-01 $2.19 $2.26 3.20% 2.89M
2023-10-31 $2.02 $2.18 7.92% 2.28M
2023-10-30 $2.05 $2.04 -0.49% 1.85M
2023-10-27 $2.10 $2.05 -2.38% 3.47M
2023-10-26 $2.12 $2.13 0.47% 1.9M
2023-10-25 $2.12 $2.10 -0.94% 3.77M
2023-10-24 $2.09 $2.16 3.35% 12.01M
2023-10-23 $2.16 $2.11 -2.55% 6.38M
2023-10-20 $2.35 $2.28 -2.98% 1.56M
2023-10-19 $2.33 $2.30 -1.29% 1.21M
2023-10-18 $2.33 $2.33 0.00% 2M
2023-10-17 $2.37 $2.35 -0.84% 5.97M
2023-10-16 $2.32 $2.39 3.02% 2.73M
2023-10-13 $2.22 $2.32 4.50% 2.42M
2023-10-12 $2.23 $2.21 -0.90% 2.23M
2023-10-11 $2.22 $2.22 0.00% 4.04M
2023-10-10 $2.20 $2.23 1.36% 1.54M
2023-10-09 $2.23 $2.20 -1.35% 938.72K
2023-10-06 $2.19 $2.22 1.37% 1.58M
2023-10-05 $2.18 $2.22 1.83% 2.31M
2023-10-04 $2.19 $2.20 0.46% 2.57M
2023-10-03 $2.21 $2.21 0.00% 5.45M
2023-10-02 $2.22 $2.21 -0.45% 3.18M
2023-09-29 $2.23 $2.22 -0.45% 4.53M
2023-09-28 $2.24 $2.24 0.00% 3.81M
2023-09-27 $2.22 $2.24 0.90% 1.33M
2023-09-26 $2.22 $2.21 -0.45% 3.74M
2023-09-25 $2.24 $2.21 -1.34% 2.11M
2023-09-22 $2.24 $2.24 0.00% 1.03M
2023-09-21 $2.24 $2.25 0.45% 1.28M
2023-09-20 $2.28 $2.24 -1.75% 1.23M
2023-09-19 $2.28 $2.27 -0.44% 965.07K
2023-09-18 $2.27 $2.26 -0.44% 1.41M
2023-09-15 $2.29 $2.27 -0.87% 7.79M
2023-09-14 $2.30 $2.28 -0.87% 1.33M
2023-09-13 $2.29 $2.29 0.00% 1.55M
2023-09-12 $2.29 $2.29 0.00% 1.98M
2023-09-11 $2.27 $2.28 0.44% 1.45M
2023-09-08 $2.22 $2.27 2.25% 24.01M
2023-09-07 $2.31 $2.24 -3.03% 1.97M
2023-09-06 $2.28 $2.31 1.32% 1.6M
2023-09-05 $2.30 $2.26 -1.74% 2.24M
2023-09-01 $2.31 $2.31 0.00% 1.47M
2023-08-31 $2.28 $2.29 0.44% 1.35M
2023-08-30 $2.29 $2.30 0.44% 1.18M
2023-08-29 $2.30 $2.29 -0.43% 1.56M
2023-08-28 $2.30 $2.29 -0.43% 1.35M
2023-08-25 $2.26 $2.30 1.77% 1.7M
2023-08-24 $2.26 $2.26 0.00% 2.14M
2023-08-23 $2.24 $2.26 0.89% 2.21M
2023-08-22 $2.22 $2.24 0.90% 3.2M
2023-08-21 $2.25 $2.22 -1.33% 2.88M
2023-08-18 $2.20 $2.25 2.27% 1.29M
2023-08-17 $2.24 $2.22 -0.89% 1.52M
2023-08-16 $2.24 $2.22 -0.89% 1.87M
2023-08-15 $2.24 $2.25 0.45% 2.27M
2023-08-14 $2.22 $2.24 0.90% 2.57M
2023-08-11 $2.20 $2.24 1.82% 2.34M
2023-08-10 $2.21 $2.23 0.90% 2.69M
2023-08-09 $2.23 $2.22 -0.45% 4.27M
2023-08-08 $2.20 $2.24 1.82% 2.73M
2023-08-07 $2.21 $2.22 0.45% 5.32M
2023-08-04 $2.23 $2.23 0.00% 19.25M
2023-08-03 $2.17 $2.21 1.84% 21.86M
2023-08-02 $2.05 $2.17 5.85% 64.1M
2023-08-01 $2.05 $2.02 -1.46% 47.13M
2023-07-31 $1.70 $1.71 0.59% 709.9K
2023-07-28 $1.66 $1.71 3.01% 1.07M
2023-07-27 $1.82 $1.66 -8.79% 1.64M
2023-07-26 $1.77 $1.80 1.69% 959.86K
2023-07-25 $1.82 $1.79 -1.65% 816.37K
2023-07-24 $1.96 $1.83 -6.63% 1.34M
2023-07-21 $1.94 $1.97 1.55% 1.99M
2023-07-20 $2.06 $1.94 -5.83% 1.74M
2023-07-19 $2.09 $2.06 -1.44% 2.93M
2023-07-18 $2.01 $2.08 3.48% 1.69M
2023-07-17 $2.01 $2.00 -0.50% 1.23M
2023-07-14 $2.05 $2.01 -1.95% 2.18M
2023-07-13 $2.07 $2.03 -1.93% 2.42M
2023-07-12 $2.06 $2.07 0.49% 814.69K
2023-07-11 $2.01 $2.03 1.00% 864.41K
2023-07-10 $1.92 $2.01 4.69% 1.25M
2023-07-07 $1.90 $1.91 0.53% 813.79K
2023-07-06 $1.89 $1.90 0.53% 1.27M