Eikon Therapeutics, Inc. (EIKN)
NASDAQ: EIKN · Real-Time Price · USD
9.77
-0.18 (-1.81%)
At close: Jul 17, 2026, 4:00 PM EDT
9.71
-0.06 (-0.61%)
After-hours: Jul 17, 2026, 4:41 PM EDT
Eikon Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.63 | 9.94 | 9.56 | 9.77 | 9.77 | -1.81% | 171,214 |
| Jul 16, 2026 | 9.96 | 10.05 | 9.44 | 9.95 | 9.95 | 1.12% | 364,984 |
| Jul 15, 2026 | 10.21 | 10.35 | 9.73 | 9.84 | 9.84 | -3.43% | 207,869 |
| Jul 14, 2026 | 10.41 | 10.57 | 10.03 | 10.19 | 10.19 | -2.39% | 262,872 |
| Jul 13, 2026 | 10.50 | 10.56 | 10.00 | 10.44 | 10.44 | -1.32% | 180,750 |
| 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% | 509,385 |
| Jul 8, 2026 | 11.33 | 12.11 | 10.38 | 10.72 | 10.72 | -7.59% | 527,941 |
| 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% | 457,306 |
| Jul 1, 2026 | 13.07 | 13.43 | 12.00 | 12.25 | 12.25 | -6.13% | 644,448 |
| Jun 30, 2026 | 12.78 | 13.54 | 12.53 | 13.05 | 13.05 | 2.43% | 351,857 |
| Jun 29, 2026 | 11.45 | 13.10 | 11.43 | 12.74 | 12.74 | 11.27% | 461,192 |
| 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 |
| May 29, 2026 | 10.38 | 10.88 | 10.15 | 10.84 | 10.84 | 5.24% | 200,878 |
| May 28, 2026 | 10.37 | 10.46 | 9.87 | 10.30 | 10.30 | -0.68% | 696,793 |
| May 27, 2026 | 9.90 | 10.69 | 9.80 | 10.37 | 10.37 | 4.75% | 374,939 |
| May 26, 2026 | 11.00 | 11.37 | 9.82 | 9.90 | 9.90 | -9.26% | 402,427 |
| May 22, 2026 | 11.08 | 11.50 | 10.83 | 10.91 | 10.91 | -2.24% | 223,695 |
| May 21, 2026 | 10.54 | 11.47 | 10.40 | 11.16 | 11.16 | 4.69% | 185,201 |
| May 20, 2026 | 10.90 | 11.40 | 10.50 | 10.66 | 10.66 | 0.19% | 236,602 |
| May 19, 2026 | 11.56 | 11.57 | 10.50 | 10.64 | 10.64 | -9.45% | 428,113 |
| May 18, 2026 | 13.03 | 13.42 | 11.23 | 11.75 | 11.75 | -11.32% | 812,169 |
| May 15, 2026 | 13.00 | 13.44 | 12.51 | 13.25 | 13.25 | 0.53% | 377,624 |
| May 14, 2026 | 12.50 | 13.50 | 12.18 | 13.18 | 13.18 | 7.07% | 441,133 |
| May 13, 2026 | 11.38 | 12.39 | 10.80 | 12.31 | 12.31 | 6.76% | 449,984 |
| May 12, 2026 | 10.56 | 12.06 | 9.91 | 11.53 | 11.53 | 15.88% | 407,681 |
| May 11, 2026 | 10.53 | 10.88 | 9.89 | 9.95 | 9.95 | -0.10% | 634,769 |
| May 8, 2026 | 9.19 | 10.62 | 8.95 | 9.96 | 9.96 | 8.62% | 567,029 |
| May 7, 2026 | 9.93 | 9.96 | 9.06 | 9.17 | 9.17 | -8.02% | 238,793 |
| May 6, 2026 | 10.42 | 10.76 | 9.94 | 9.97 | 9.97 | -3.02% | 230,424 |