Eikon Therapeutics, Inc. (EIKN)
NASDAQ: EIKN · Real-Time Price · USD
11.38
+0.50 (4.60%)
Sep 2, 2026, 4:00 PM EDT - Market closed
Eikon Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 10.91 | 11.67 | 10.65 | 11.38 | 11.38 | 4.60% | 552,812 |
| Sep 1, 2026 | 10.31 | 10.94 | 10.10 | 10.88 | 10.88 | 4.02% | 333,316 |
| Aug 31, 2026 | 10.89 | 10.91 | 10.45 | 10.46 | 10.46 | -4.74% | 290,727 |
| 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 |
| Jul 23, 2026 | 9.37 | 9.81 | 9.15 | 9.62 | 9.62 | 0.10% | 242,335 |
| Jul 22, 2026 | 9.81 | 10.10 | 9.49 | 9.61 | 9.61 | -3.03% | 290,622 |
| Jul 21, 2026 | 9.69 | 10.10 | 9.51 | 9.91 | 9.91 | 2.69% | 264,722 |
| Jul 20, 2026 | 9.77 | 10.37 | 9.61 | 9.65 | 9.65 | -1.23% | 159,648 |
| Jul 17, 2026 | 9.63 | 9.94 | 9.56 | 9.77 | 9.77 | -1.81% | 181,174 |
| Jul 16, 2026 | 9.96 | 10.05 | 9.44 | 9.95 | 9.95 | 1.12% | 365,010 |
| Jul 15, 2026 | 10.21 | 10.35 | 9.73 | 9.84 | 9.84 | -3.43% | 219,055 |
| Jul 14, 2026 | 10.41 | 10.57 | 10.03 | 10.19 | 10.19 | -2.39% | 270,737 |
| Jul 13, 2026 | 10.50 | 10.56 | 10.00 | 10.44 | 10.44 | -1.32% | 191,150 |
| Jul 10, 2026 | 11.31 | 11.31 | 10.18 | 10.58 | 10.58 | -5.70% | 281,982 |
| Jul 9, 2026 | 10.66 | 11.96 | 10.65 | 11.22 | 11.22 | 4.66% | 521,522 |
| Jul 8, 2026 | 11.33 | 12.11 | 10.38 | 10.72 | 10.72 | -7.59% | 541,835 |
| Jul 7, 2026 | 12.16 | 12.21 | 11.58 | 11.60 | 11.60 | -3.57% | 443,140 |
| Jul 6, 2026 | 12.54 | 12.94 | 11.76 | 12.03 | 12.03 | -4.07% | 516,685 |
| Jul 2, 2026 | 12.31 | 12.72 | 12.01 | 12.54 | 12.54 | 2.37% | 458,032 |
| Jul 1, 2026 | 13.07 | 13.43 | 12.00 | 12.25 | 12.25 | -6.13% | 644,827 |
| Jun 30, 2026 | 12.78 | 13.54 | 12.53 | 13.05 | 13.05 | 2.43% | 351,958 |
| Jun 29, 2026 | 11.45 | 13.10 | 11.43 | 12.74 | 12.74 | 11.27% | 461,210 |
| Jun 26, 2026 | 9.84 | 11.68 | 9.84 | 11.45 | 11.45 | 16.24% | 3,172,877 |
| Jun 25, 2026 | 9.84 | 10.75 | 9.78 | 9.85 | 9.85 | 2.28% | 352,617 |
| Jun 24, 2026 | 9.61 | 10.06 | 9.43 | 9.63 | 9.63 | 1.26% | 285,678 |