Eikon Therapeutics, Inc. (EIKN)
NASDAQ: EIKN · Real-Time Price · USD
10.23
+0.50 (5.14%)
At close: Aug 11, 2026, 4:00 PM EDT
10.23
0.00 (0.00%)
After-hours: Aug 11, 2026, 4:10 PM EDT
Eikon Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 9.77 | 10.68 | 9.66 | 10.23 | 10.23 | 5.14% | 502,388 |
| Aug 10, 2026 | 9.28 | 9.83 | 9.25 | 9.73 | 9.73 | 4.74% | 504,713 |
| Aug 7, 2026 | 9.45 | 9.87 | 9.24 | 9.29 | 9.29 | 0.87% | 662,404 |
| Aug 6, 2026 | 9.40 | 9.64 | 9.08 | 9.21 | 9.21 | -3.56% | 348,585 |
| Aug 5, 2026 | 9.54 | 10.00 | 9.29 | 9.55 | 9.55 | -0.10% | 266,872 |
| Aug 4, 2026 | 9.29 | 9.60 | 9.10 | 9.56 | 9.56 | 4.48% | 395,939 |
| Aug 3, 2026 | 9.38 | 9.55 | 9.08 | 9.15 | 9.15 | -0.65% | 243,618 |
| Jul 31, 2026 | 9.54 | 9.66 | 8.98 | 9.21 | 9.21 | -4.26% | 213,775 |
| Jul 30, 2026 | 9.02 | 9.71 | 8.92 | 9.62 | 9.62 | 6.77% | 268,303 |
| 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 |
| Jun 23, 2026 | 9.70 | 10.25 | 9.34 | 9.51 | 9.51 | -1.14% | 223,297 |
| Jun 22, 2026 | 9.82 | 10.06 | 9.43 | 9.62 | 9.62 | 0.10% | 253,816 |
| Jun 18, 2026 | 9.80 | 10.20 | 9.32 | 9.61 | 9.61 | -1.23% | 320,267 |
| Jun 17, 2026 | 9.14 | 9.86 | 9.00 | 9.73 | 9.73 | 7.28% | 265,706 |
| Jun 16, 2026 | 9.51 | 9.56 | 8.87 | 9.07 | 9.07 | -2.79% | 189,998 |
| Jun 15, 2026 | 8.95 | 9.89 | 8.95 | 9.33 | 9.33 | 6.63% | 316,027 |
| Jun 12, 2026 | 8.62 | 9.09 | 8.50 | 8.75 | 8.75 | 2.70% | 228,922 |
| Jun 11, 2026 | 8.36 | 8.72 | 8.01 | 8.52 | 8.52 | 1.91% | 248,150 |
| Jun 10, 2026 | 8.63 | 9.10 | 8.32 | 8.36 | 8.36 | -4.68% | 155,059 |
| Jun 9, 2026 | 9.06 | 9.54 | 8.50 | 8.77 | 8.77 | -2.34% | 204,985 |
| Jun 8, 2026 | 9.00 | 9.48 | 8.90 | 8.98 | 8.98 | 0.22% | 189,003 |
| Jun 5, 2026 | 9.78 | 9.83 | 8.73 | 8.96 | 8.96 | -8.38% | 229,294 |
| Jun 4, 2026 | 9.28 | 10.19 | 9.28 | 9.78 | 9.78 | 3.71% | 283,207 |
| Jun 3, 2026 | 9.61 | 9.79 | 9.05 | 9.43 | 9.43 | -1.77% | 353,899 |
| Jun 2, 2026 | 10.38 | 10.89 | 9.59 | 9.60 | 9.60 | -11.03% | 219,637 |
| Jun 1, 2026 | 10.84 | 11.37 | 10.54 | 10.79 | 10.79 | -0.46% | 213,091 |