EQRx, Inc.
EQRXNASDAQHealthcare
$2.34
$-0.05(-2.09%)
Market Cap$1.1B
P/E Ratio—
52W High$4.75
52W Low$1.58
EQRx, Inc.（EQRX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
eqrx · 日线历史（复权）· FMP · 截至 2023年11月9日
5-Year High5Y
$11.10
Jun 10, 2021
-78.9% from here
5-Year Low5Y
$1.58
May 2, 2023
+48.1% from low
IPO Priceadj.
$10.08
Jun 3, 2021
-76.8% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$10.16
Jun 9, 2021
-77.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · EQRX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Nov 9, 2023 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 0K | +0.00% |
| Nov 8, 2023 | $2.39 | $2.42 | $2.32 | $2.34 | $2.34 | 16.6M | -2.09% |
| Nov 7, 2023 | $2.35 | $2.50 | $2.30 | $2.39 | $2.39 | 3.3M | +1.70% |
| Nov 6, 2023 | $2.43 | $2.47 | $2.36 | $2.38 | $2.38 | 2.1M | -2.06% |
| Nov 3, 2023 | $2.39 | $2.63 | $2.37 | $2.47 | $2.47 | 4.3M | +3.35% |
| Nov 2, 2023 | $2.27 | $2.35 | $2.24 | $2.34 | $2.34 | 2.8M | +3.08% |
| Nov 1, 2023 | $2.19 | $2.28 | $2.15 | $2.26 | $2.26 | 2.9M | +3.20% |
| Oct 31, 2023 | $2.02 | $2.18 | $2.02 | $2.18 | $2.18 | 2.3M | +7.92% |
| Oct 30, 2023 | $2.05 | $2.10 | $2.01 | $2.04 | $2.04 | 1.8M | -0.49% |
| Oct 27, 2023 | $2.10 | $2.11 | $2.04 | $2.05 | $2.05 | 3.5M | -2.38% |
| Oct 26, 2023 | $2.12 | $2.16 | $2.10 | $2.13 | $2.13 | 1.9M | +0.47% |
| Oct 25, 2023 | $2.12 | $2.15 | $2.09 | $2.10 | $2.10 | 3.8M | -0.94% |
| Oct 24, 2023 | $2.09 | $2.18 | $2.09 | $2.16 | $2.16 | 12.0M | +3.35% |
| Oct 23, 2023 | $2.16 | $2.16 | $2.05 | $2.11 | $2.11 | 6.4M | -2.55% |
| Oct 20, 2023 | $2.35 | $2.35 | $2.25 | $2.28 | $2.28 | 1.6M | -2.98% |
| Oct 19, 2023 | $2.33 | $2.33 | $2.28 | $2.30 | $2.30 | 1.2M | -1.29% |
| Oct 18, 2023 | $2.33 | $2.35 | $2.30 | $2.33 | $2.33 | 2.0M | +0.00% |
| Oct 17, 2023 | $2.37 | $2.42 | $2.34 | $2.35 | $2.35 | 6.0M | -0.84% |
| Oct 16, 2023 | $2.32 | $2.40 | $2.30 | $2.39 | $2.39 | 2.7M | +3.02% |
| Oct 13, 2023 | $2.22 | $2.32 | $2.19 | $2.32 | $2.32 | 2.4M | +4.50% |
Showing 1–20 of 610 records
Annual Stock Price Performance · EQRX
Jan 1 → Dec 31 · 3 years2023-3.7%$2.43 → $2.34
-3.7%
2022-63.2%$6.69 → $2.46
-63.2%
2021-32.9%$10.16 → $6.82
-32.9%
Best Year2023 · -3.7%
Worst Year2022 · -63.2%
Positive Years0 / 3
Avg Annual Return-33.3%
3Y Total Return-77.0%
3Y CAGR~-38.7% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in EQRX?
If you invested $1,000 in EQRX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$232
Total Return-76.8%
CAGR~-25.3% / yr
Profit$-768
Based on Jun 3, 2021 · $10.08Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
EQRx, Inc.（EQRX）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.34。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EQRX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EQRX 历史股价FMP 日线复权 OHLCV