Eikon Therapeutics, Inc. (EIKN)
NASDAQ: EIKN · Real-Time Price · USD
5.98
-0.06 (-0.99%)
Nov 13, 2026, 4:00 PM EST - Market closed
Eikon Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.06 | 6.10 | 5.58 | 5.98 | 5.98 | -0.99% | 294,007 |
| Nov 12, 2026 | 6.78 | 6.82 | 5.84 | 6.04 | 6.04 | -9.45% | 735,489 |
| Nov 11, 2026 | 6.08 | 6.81 | 6.08 | 6.67 | 6.67 | 8.81% | 439,992 |
| Nov 10, 2026 | 5.87 | 6.33 | 5.73 | 6.13 | 6.13 | 4.43% | 424,903 |
| Nov 9, 2026 | 6.03 | 6.04 | 5.62 | 5.87 | 5.87 | -0.51% | 722,199 |
| Nov 6, 2026 | 5.79 | 6.07 | 5.63 | 5.90 | 5.90 | 1.03% | 402,387 |
| Nov 5, 2026 | 6.39 | 6.43 | 5.75 | 5.84 | 5.84 | -8.61% | 788,240 |
| Nov 4, 2026 | 5.69 | 6.42 | 5.36 | 6.39 | 6.39 | 15.14% | 658,573 |
| Nov 3, 2026 | 5.68 | 6.02 | 5.35 | 5.55 | 5.55 | -2.29% | 556,048 |
| Nov 2, 2026 | 5.35 | 5.77 | 5.21 | 5.68 | 5.68 | 6.97% | 410,044 |
| Oct 30, 2026 | 5.27 | 5.40 | 5.01 | 5.31 | 5.31 | -0.75% | 553,127 |
| Oct 29, 2026 | 5.69 | 5.83 | 5.28 | 5.35 | 5.35 | -3.43% | 575,786 |
| Oct 28, 2026 | 5.49 | 5.71 | 5.32 | 5.54 | 5.54 | -0.09% | 660,599 |
| Oct 27, 2026 | 5.56 | 5.99 | 5.51 | 5.55 | 5.55 | 0.09% | 697,272 |
| Oct 26, 2026 | 7.20 | 7.44 | 5.44 | 5.54 | 5.54 | -23.69% | 965,949 |
| Oct 23, 2026 | 8.07 | 8.07 | 7.20 | 7.26 | 7.26 | -11.89% | 318,442 |
| Oct 22, 2026 | 7.98 | 8.29 | 7.93 | 8.24 | 8.24 | 3.00% | 348,580 |
| Oct 21, 2026 | 8.12 | 8.40 | 7.97 | 8.00 | 8.00 | -2.20% | 240,747 |
| Oct 20, 2026 | 7.75 | 8.48 | 7.67 | 8.18 | 8.18 | 6.23% | 336,551 |
| Oct 19, 2026 | 7.45 | 8.21 | 7.13 | 7.70 | 7.70 | 3.77% | 701,600 |
| Oct 16, 2026 | 7.73 | 7.76 | 7.19 | 7.42 | 7.42 | -1.59% | 482,790 |
| Oct 15, 2026 | 7.01 | 7.69 | 7.01 | 7.54 | 7.54 | 7.56% | 657,560 |
| Oct 14, 2026 | 6.69 | 7.07 | 6.45 | 7.01 | 7.01 | 4.32% | 595,510 |
| Oct 13, 2026 | 7.19 | 7.30 | 6.71 | 6.72 | 6.72 | -7.44% | 406,924 |
| Oct 12, 2026 | 7.45 | 7.60 | 7.17 | 7.26 | 7.26 | -2.81% | 236,189 |
| Oct 9, 2026 | 7.48 | 7.82 | 7.25 | 7.47 | 7.47 | -0.40% | 288,691 |
| Oct 8, 2026 | 7.48 | 7.74 | 7.19 | 7.50 | 7.50 | -0.53% | 847,141 |
| Oct 7, 2026 | 7.32 | 7.63 | 7.11 | 7.54 | 7.54 | 0.40% | 920,164 |
| Oct 6, 2026 | 7.67 | 7.84 | 7.43 | 7.51 | 7.51 | -0.40% | 611,020 |
| Oct 5, 2026 | 7.42 | 7.66 | 7.02 | 7.54 | 7.54 | 2.86% | 485,356 |
| Oct 2, 2026 | 7.55 | 7.55 | 7.07 | 7.33 | 7.33 | -1.08% | 420,377 |
| Oct 1, 2026 | 8.00 | 8.09 | 7.40 | 7.41 | 7.41 | -7.84% | 624,565 |
| Sep 30, 2026 | 7.95 | 8.16 | 7.71 | 8.04 | 8.04 | 1.64% | 585,753 |
| 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 |