Eikon Therapeutics, Inc. (EIKN)
NASDAQ: EIKN · Real-Time Price · USD
7.33
-0.08 (-1.08%)
At close: Oct 2, 2026, 4:00 PM EDT
7.32
-0.01 (-0.14%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Eikon Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7.55 | 7.55 | 7.07 | 7.33 | 7.33 | -1.08% | 420,362 |
| Oct 1, 2026 | 8.00 | 8.09 | 7.40 | 7.41 | 7.41 | -7.84% | 624,524 |
| Sep 30, 2026 | 7.95 | 8.16 | 7.71 | 8.04 | 8.04 | 1.64% | 585,751 |
| Sep 29, 2026 | 7.88 | 8.10 | 7.80 | 7.91 | 7.91 | - | 334,823 |
| Sep 28, 2026 | 7.81 | 8.00 | 7.55 | 7.91 | 7.91 | -0.13% | 435,024 |
| Sep 25, 2026 | 8.45 | 8.47 | 7.87 | 7.92 | 7.92 | -4.46% | 377,186 |
| Sep 24, 2026 | 8.14 | 8.40 | 7.72 | 8.29 | 8.29 | 1.97% | 710,106 |
| Sep 23, 2026 | 8.94 | 8.94 | 7.96 | 8.13 | 8.13 | -9.47% | 727,439 |
| Sep 22, 2026 | 8.97 | 9.33 | 8.75 | 8.98 | 8.98 | 1.70% | 430,661 |
| Sep 21, 2026 | 9.06 | 9.16 | 8.65 | 8.83 | 8.83 | -1.34% | 463,892 |
| Sep 18, 2026 | 8.70 | 9.09 | 8.65 | 8.95 | 8.95 | 4.07% | 2,242,515 |
| Sep 17, 2026 | 8.65 | 9.33 | 8.57 | 8.60 | 8.60 | 1.06% | 640,256 |
| Sep 16, 2026 | 9.47 | 9.64 | 8.39 | 8.51 | 8.51 | -10.33% | 989,384 |
| Sep 15, 2026 | 9.33 | 10.24 | 9.08 | 9.49 | 9.49 | 1.39% | 843,449 |
| Sep 14, 2026 | 8.95 | 9.44 | 8.93 | 9.36 | 9.36 | 4.70% | 713,118 |
| Sep 11, 2026 | 9.28 | 9.56 | 8.79 | 8.94 | 8.94 | -2.93% | 1,010,238 |
| Sep 10, 2026 | 10.65 | 10.68 | 9.17 | 9.21 | 9.21 | -14.17% | 665,087 |
| Sep 9, 2026 | 11.01 | 11.47 | 10.63 | 10.73 | 10.73 | 0.19% | 752,414 |
| Sep 8, 2026 | 10.81 | 11.03 | 10.61 | 10.71 | 10.71 | -1.38% | 464,893 |
| Sep 4, 2026 | 10.81 | 11.05 | 10.62 | 10.86 | 10.86 | -0.91% | 238,698 |
| Sep 3, 2026 | 11.45 | 11.66 | 10.91 | 10.96 | 10.96 | -3.69% | 384,278 |
| Sep 2, 2026 | 10.91 | 11.67 | 10.65 | 11.38 | 11.38 | 4.60% | 553,419 |
| Sep 1, 2026 | 10.31 | 10.94 | 10.10 | 10.88 | 10.88 | 4.02% | 333,491 |
| Aug 31, 2026 | 10.89 | 10.91 | 10.45 | 10.46 | 10.46 | -4.74% | 290,728 |
| Aug 28, 2026 | 11.41 | 11.45 | 10.90 | 10.98 | 10.98 | -4.69% | 239,636 |
| Aug 27, 2026 | 11.97 | 12.24 | 11.46 | 11.52 | 11.52 | -3.84% | 261,660 |
| Aug 26, 2026 | 12.56 | 13.00 | 11.90 | 11.98 | 11.98 | -4.54% | 324,085 |
| Aug 25, 2026 | 11.26 | 12.82 | 11.24 | 12.55 | 12.55 | 12.46% | 567,204 |
| Aug 24, 2026 | 11.59 | 11.92 | 10.94 | 11.16 | 11.16 | -2.02% | 398,364 |
| Aug 21, 2026 | 10.87 | 12.11 | 10.75 | 11.39 | 11.39 | 5.95% | 532,797 |
| Aug 20, 2026 | 11.90 | 12.04 | 10.40 | 10.75 | 10.75 | -10.49% | 559,727 |
| Aug 19, 2026 | 12.77 | 14.51 | 11.74 | 12.01 | 12.01 | 3.09% | 1,406,872 |
| Aug 18, 2026 | 10.35 | 11.71 | 10.35 | 11.65 | 11.65 | 11.27% | 747,842 |
| Aug 17, 2026 | 11.00 | 11.03 | 10.31 | 10.47 | 10.47 | -5.25% | 415,022 |
| Aug 14, 2026 | 10.72 | 11.30 | 9.70 | 11.05 | 11.05 | 6.97% | 637,720 |
| Aug 13, 2026 | 10.44 | 10.71 | 10.18 | 10.33 | 10.33 | -0.86% | 370,339 |
| Aug 12, 2026 | 10.21 | 10.60 | 10.19 | 10.42 | 10.42 | 1.86% | 371,294 |
| Aug 11, 2026 | 9.77 | 10.68 | 9.66 | 10.23 | 10.23 | 5.14% | 502,389 |
| Aug 10, 2026 | 9.28 | 9.83 | 9.25 | 9.73 | 9.73 | 4.74% | 504,715 |
| Aug 7, 2026 | 9.45 | 9.87 | 9.24 | 9.29 | 9.29 | 0.87% | 662,654 |
| Aug 6, 2026 | 9.40 | 9.64 | 9.08 | 9.21 | 9.21 | -3.56% | 361,585 |
| Aug 5, 2026 | 9.54 | 10.00 | 9.29 | 9.55 | 9.55 | -0.10% | 277,036 |
| Aug 4, 2026 | 9.29 | 9.60 | 9.10 | 9.56 | 9.56 | 4.48% | 395,946 |
| Aug 3, 2026 | 9.38 | 9.55 | 9.08 | 9.15 | 9.15 | -0.65% | 256,718 |
| Jul 31, 2026 | 9.54 | 9.66 | 8.98 | 9.21 | 9.21 | -4.26% | 235,381 |
| Jul 30, 2026 | 9.02 | 9.71 | 8.92 | 9.62 | 9.62 | 6.77% | 268,304 |
| Jul 29, 2026 | 9.35 | 9.66 | 9.00 | 9.01 | 9.01 | -5.06% | 247,113 |
| Jul 28, 2026 | 9.92 | 10.20 | 9.06 | 9.49 | 9.49 | -3.95% | 216,433 |
| Jul 27, 2026 | 9.00 | 10.04 | 8.90 | 9.88 | 9.88 | 11.01% | 289,994 |
| Jul 24, 2026 | 9.60 | 9.82 | 8.72 | 8.90 | 8.90 | -7.48% | 249,013 |