Eikon Therapeutics, Inc. (EIKN)
NASDAQ: EIKN · Real-Time Price · USD
9.66
-1.05 (-9.77%)
At close: Apr 24, 2026, 4:00 PM EDT
9.40
-0.25 (-2.64%)
After-hours: Apr 24, 2026, 7:30 PM EDT
Eikon Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 10.70 | 11.26 | 9.61 | 9.66 | 9.66 | -9.77% | 156,772 |
| Apr 23, 2026 | 11.64 | 11.64 | 10.67 | 10.70 | 10.70 | -7.76% | 152,030 |
| Apr 22, 2026 | 11.95 | 12.12 | 11.28 | 11.60 | 11.60 | -1.19% | 132,800 |
| Apr 21, 2026 | 11.55 | 11.74 | 11.30 | 11.74 | 11.74 | 1.65% | 127,792 |
| Apr 20, 2026 | 11.90 | 12.15 | 11.53 | 11.55 | 11.55 | -2.94% | 163,076 |
| Apr 17, 2026 | 11.48 | 12.16 | 11.23 | 11.90 | 11.90 | 5.87% | 202,953 |
| Apr 16, 2026 | 11.09 | 11.55 | 10.91 | 11.24 | 11.24 | 3.69% | 159,948 |
| Apr 15, 2026 | 10.69 | 11.16 | 10.54 | 10.84 | 10.84 | 2.17% | 311,849 |
| Apr 14, 2026 | 9.77 | 10.62 | 9.77 | 10.61 | 10.61 | 7.50% | 440,818 |
| Apr 13, 2026 | 9.03 | 10.40 | 9.03 | 9.87 | 9.87 | 9.67% | 409,390 |
| Apr 10, 2026 | 9.12 | 9.24 | 8.58 | 9.00 | 9.00 | -0.11% | 706,087 |
| Apr 9, 2026 | 9.54 | 9.85 | 8.80 | 9.01 | 9.01 | -5.16% | 245,699 |
| Apr 8, 2026 | 9.04 | 9.56 | 8.78 | 9.50 | 9.50 | 8.20% | 459,221 |
| Apr 7, 2026 | 9.31 | 9.45 | 8.65 | 8.78 | 8.78 | -6.99% | 335,353 |
| Apr 6, 2026 | 10.07 | 10.07 | 9.20 | 9.44 | 9.44 | -4.65% | 369,536 |
| Apr 2, 2026 | 9.85 | 10.46 | 9.60 | 9.90 | 9.90 | -1.79% | 252,602 |
| Apr 1, 2026 | 10.72 | 10.95 | 10.02 | 10.08 | 10.08 | -4.73% | 230,384 |
| Mar 31, 2026 | 9.77 | 11.14 | 9.77 | 10.58 | 10.58 | 9.30% | 464,092 |
| Mar 30, 2026 | 9.80 | 10.46 | 9.46 | 9.68 | 9.68 | -1.33% | 299,387 |
| Mar 27, 2026 | 10.27 | 10.54 | 9.81 | 9.81 | 9.81 | -6.84% | 201,470 |
| Mar 26, 2026 | 10.86 | 11.39 | 9.93 | 10.53 | 10.53 | -4.88% | 453,750 |
| Mar 25, 2026 | 10.97 | 11.84 | 10.76 | 11.07 | 11.07 | 0.09% | 476,267 |
| Mar 24, 2026 | 11.69 | 11.78 | 10.90 | 11.06 | 11.06 | -5.55% | 409,470 |
| Mar 23, 2026 | 12.00 | 12.24 | 11.53 | 11.71 | 11.71 | -0.93% | 551,087 |
| Mar 20, 2026 | 11.05 | 12.19 | 11.02 | 11.82 | 11.82 | 7.65% | 1,630,175 |
| Mar 19, 2026 | 11.74 | 12.08 | 10.92 | 10.98 | 10.98 | -6.47% | 483,180 |
| Mar 18, 2026 | 12.95 | 13.75 | 11.56 | 11.74 | 11.74 | -8.57% | 500,346 |
| Mar 17, 2026 | 11.89 | 13.06 | 11.76 | 12.84 | 12.84 | 7.45% | 146,875 |
| Mar 16, 2026 | 11.50 | 12.40 | 11.26 | 11.95 | 11.95 | 4.28% | 150,133 |
| Mar 13, 2026 | 12.32 | 12.32 | 10.82 | 11.46 | 11.46 | -2.72% | 500,757 |
| Mar 12, 2026 | 13.18 | 13.20 | 11.50 | 11.78 | 11.78 | -10.62% | 573,202 |
| Mar 11, 2026 | 14.20 | 14.60 | 12.62 | 13.18 | 13.18 | -5.99% | 394,614 |
| Mar 10, 2026 | 14.99 | 15.17 | 14.02 | 14.02 | 14.02 | -5.97% | 168,551 |
| Mar 9, 2026 | 14.16 | 15.78 | 14.10 | 14.91 | 14.91 | 3.69% | 273,133 |
| Mar 6, 2026 | 14.58 | 14.77 | 13.84 | 14.38 | 14.38 | -1.10% | 207,916 |
| Mar 5, 2026 | 15.11 | 16.18 | 14.26 | 14.54 | 14.54 | -4.09% | 223,903 |
| Mar 4, 2026 | 15.07 | 15.66 | 13.90 | 15.16 | 15.16 | 9.86% | 404,475 |
| Mar 3, 2026 | 14.88 | 15.36 | 13.62 | 13.80 | 13.80 | -7.26% | 144,276 |
| Mar 2, 2026 | 14.18 | 14.95 | 13.61 | 14.88 | 14.88 | 7.98% | 420,433 |
| Feb 27, 2026 | 13.49 | 14.28 | 13.49 | 13.78 | 13.78 | 1.03% | 270,800 |
| Feb 26, 2026 | 14.47 | 14.94 | 13.39 | 13.64 | 13.64 | -8.39% | 432,482 |
| Feb 25, 2026 | 14.94 | 15.43 | 14.51 | 14.89 | 14.89 | -0.07% | 212,017 |
| Feb 24, 2026 | 14.23 | 15.23 | 14.21 | 14.90 | 14.90 | 2.97% | 336,036 |
| Feb 23, 2026 | 15.23 | 15.23 | 13.51 | 14.47 | 14.47 | -2.76% | 305,040 |
| Feb 20, 2026 | 15.89 | 15.89 | 14.73 | 14.88 | 14.88 | -4.00% | 267,678 |
| Feb 19, 2026 | 16.50 | 16.50 | 14.50 | 15.50 | 15.50 | -4.67% | 811,071 |
| Feb 18, 2026 | 15.75 | 16.39 | 15.53 | 16.26 | 16.26 | 3.44% | 443,860 |
| Feb 17, 2026 | 15.35 | 16.25 | 15.25 | 15.72 | 15.72 | 4.45% | 482,503 |
| Feb 13, 2026 | 14.82 | 16.16 | 14.50 | 15.05 | 15.05 | 1.48% | 307,668 |
| Feb 12, 2026 | 14.50 | 15.77 | 14.39 | 14.83 | 14.83 | 2.35% | 370,094 |