Eikon Therapeutics, Inc. EIKN
NASDAQ · United States · Health Technology
$7.33-0.08 (-1.08%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $7.33 | -1.08% | $7.55 | $7.55 | $7.07 | 420.40K |
| 2026-10-01 | $7.41 | -7.84% | $8.00 | $8.09 | $7.40 | 624.60K |
| 2026-09-30 | $8.04 | +1.64% | $7.95 | $8.16 | $7.71 | 585.80K |
| 2026-09-29 | $7.91 | 0.00% | $7.88 | $8.10 | $7.80 | 334.80K |
| 2026-09-28 | $7.91 | -0.13% | $7.81 | $8.00 | $7.55 | 435.00K |
| 2026-09-25 | $7.92 | -4.46% | $8.45 | $8.47 | $7.87 | 377.10K |
| 2026-09-24 | $8.29 | +1.97% | $8.14 | $8.40 | $7.72 | 710.00K |
| 2026-09-23 | $8.13 | -9.47% | $8.94 | $8.94 | $7.96 | 727.30K |
| 2026-09-22 | $8.98 | +1.70% | $8.97 | $9.33 | $8.75 | 430.70K |
| 2026-09-21 | $8.83 | -1.34% | $9.06 | $9.16 | $8.65 | 463.90K |
| 2026-09-18 | $8.95 | +4.07% | $8.70 | $9.09 | $8.65 | 2.24M |
| 2026-09-17 | $8.60 | +1.06% | $8.65 | $9.33 | $8.57 | 640.20K |
| 2026-09-16 | $8.51 | -10.33% | $9.47 | $9.64 | $8.39 | 989.40K |
| 2026-09-15 | $9.49 | +1.39% | $9.33 | $10.24 | $9.08 | 843.40K |
| 2026-09-14 | $9.36 | +4.70% | $8.95 | $9.44 | $8.93 | 713.10K |
| 2026-09-11 | $8.94 | -2.93% | $9.28 | $9.56 | $8.79 | 1.01M |
| 2026-09-10 | $9.21 | -14.17% | $10.65 | $10.68 | $9.17 | 665.10K |
| 2026-09-09 | $10.73 | +0.19% | $11.01 | $11.47 | $10.63 | 752.40K |
| 2026-09-08 | $10.71 | -1.38% | $10.81 | $11.03 | $10.61 | 462.30K |
| 2026-09-04 | $10.86 | -0.91% | $10.81 | $11.05 | $10.62 | 238.70K |
| 2026-09-03 | $10.96 | -3.69% | $11.45 | $11.66 | $10.91 | 384.30K |
| 2026-09-02 | $11.38 | +4.60% | $10.91 | $11.67 | $10.65 | 552.80K |
| 2026-09-01 | $10.88 | +4.02% | $10.31 | $10.94 | $10.10 | 333.50K |
| 2026-08-31 | $10.46 | -4.74% | $10.89 | $10.91 | $10.45 | 290.70K |
| 2026-08-28 | $10.98 | -4.69% | $11.41 | $11.45 | $10.90 | 239.60K |
| 2026-08-27 | $11.52 | -3.84% | $11.97 | $12.24 | $11.46 | 261.70K |
| 2026-08-26 | $11.98 | -4.54% | $12.56 | $13.00 | $11.90 | 324.10K |
| 2026-08-25 | $12.55 | +12.46% | $11.26 | $12.82 | $11.24 | 567.20K |
| 2026-08-24 | $11.16 | -2.02% | $11.59 | $11.92 | $10.94 | 398.30K |
| 2026-08-21 | $11.39 | +5.95% | $10.87 | $12.11 | $10.75 | 532.80K |
| 2026-08-20 | $10.75 | -10.49% | $11.90 | $12.04 | $10.40 | 559.70K |
| 2026-08-19 | $12.01 | +3.09% | $12.77 | $14.51 | $11.74 | 1.41M |
| 2026-08-18 | $11.65 | +11.27% | $10.35 | $11.71 | $10.35 | 747.80K |
| 2026-08-17 | $10.47 | -5.25% | $11.00 | $11.03 | $10.31 | 415.00K |
| 2026-08-14 | $11.05 | +6.97% | $10.72 | $11.30 | $9.70 | 637.70K |
| 2026-08-13 | $10.33 | -0.86% | $10.44 | $10.71 | $10.18 | 370.30K |
| 2026-08-12 | $10.42 | +1.86% | $10.21 | $10.60 | $10.19 | 371.30K |
| 2026-08-11 | $10.23 | +5.14% | $9.77 | $10.68 | $9.66 | 502.40K |
| 2026-08-10 | $9.73 | +4.74% | $9.28 | $9.83 | $9.25 | 504.70K |
| 2026-08-07 | $9.29 | +0.87% | $9.45 | $9.87 | $9.24 | 662.40K |
| 2026-08-06 | $9.21 | -3.56% | $9.40 | $9.64 | $9.08 | 361.60K |
| 2026-08-05 | $9.55 | -0.10% | $9.54 | $10.00 | $9.29 | 277.00K |
| 2026-08-04 | $9.56 | +4.48% | $9.29 | $9.60 | $9.10 | 395.90K |
| 2026-08-03 | $9.15 | -0.65% | $9.38 | $9.55 | $9.08 | 256.70K |
| 2026-07-31 | $9.21 | -4.26% | $9.54 | $9.66 | $8.98 | 235.40K |
| 2026-07-30 | $9.62 | +6.77% | $9.02 | $9.71 | $8.92 | 268.30K |
| 2026-07-29 | $9.01 | -5.06% | $9.35 | $9.66 | $9.00 | 247.10K |
| 2026-07-28 | $9.49 | -3.95% | $9.92 | $10.20 | $9.06 | 216.40K |
| 2026-07-27 | $9.88 | +11.01% | $9.00 | $10.04 | $8.90 | 290.00K |
| 2026-07-24 | $8.90 | -7.48% | $9.60 | $9.82 | $8.72 | 249.00K |
| 2026-07-23 | $9.62 | +0.10% | $9.37 | $9.81 | $9.15 | 242.30K |
| 2026-07-22 | $9.61 | -3.03% | $9.81 | $10.10 | $9.49 | 290.60K |
| 2026-07-21 | $9.91 | +2.69% | $9.69 | $10.10 | $9.51 | 264.70K |
| 2026-07-20 | $9.65 | -1.23% | $9.77 | $10.37 | $9.61 | 159.60K |
| 2026-07-17 | $9.77 | -1.81% | $9.63 | $9.94 | $9.56 | 181.20K |
| 2026-07-16 | $9.95 | +1.12% | $9.96 | $10.05 | $9.44 | 365.00K |
| 2026-07-15 | $9.84 | -3.43% | $10.21 | $10.35 | $9.73 | 219.10K |
| 2026-07-14 | $10.19 | -2.39% | $10.41 | $10.57 | $10.03 | 270.70K |
| 2026-07-13 | $10.44 | -1.32% | $10.50 | $10.56 | $10.00 | 191.20K |
| 2026-07-10 | $10.58 | -5.70% | $11.31 | $11.31 | $10.18 | 282.00K |
| 2026-07-09 | $11.22 | +4.66% | $10.66 | $11.96 | $10.65 | 521.50K |
| 2026-07-08 | $10.72 | -7.59% | $11.33 | $12.11 | $10.38 | 541.80K |
| 2026-07-07 | $11.60 | -3.57% | $12.16 | $12.21 | $11.58 | 443.10K |
| 2026-07-06 | $12.03 | -4.07% | $12.54 | $12.94 | $11.76 | 516.70K |
| 2026-07-02 | $12.54 | +2.37% | $12.31 | $12.72 | $12.01 | 458.00K |
| 2026-07-01 | $12.25 | -6.13% | $13.07 | $13.43 | $12.00 | 644.50K |
| 2026-06-30 | $13.05 | +2.43% | $12.78 | $13.54 | $12.53 | 352.00K |
| 2026-06-29 | $12.74 | +11.27% | $11.45 | $13.10 | $11.43 | 461.20K |
| 2026-06-26 | $11.45 | +16.24% | $9.84 | $11.68 | $9.84 | 3.17M |
| 2026-06-25 | $9.85 | +2.28% | $9.84 | $10.75 | $9.78 | 352.60K |
| 2026-06-24 | $9.63 | +1.26% | $9.61 | $10.06 | $9.43 | 285.60K |
| 2026-06-23 | $9.51 | -1.14% | $9.70 | $10.25 | $9.34 | 223.30K |
| 2026-06-22 | $9.62 | +0.10% | $9.82 | $10.06 | $9.43 | 253.80K |
| 2026-06-18 | $9.61 | -1.23% | $9.80 | $10.20 | $9.32 | 320.30K |
| 2026-06-17 | $9.73 | +7.28% | $9.14 | $9.86 | $9.00 | 265.70K |
| 2026-06-16 | $9.07 | -2.79% | $9.51 | $9.56 | $8.87 | 190.00K |
| 2026-06-15 | $9.33 | +6.63% | $8.95 | $9.89 | $8.95 | 316.00K |
| 2026-06-12 | $8.75 | +2.70% | $8.62 | $9.09 | $8.50 | 228.90K |
| 2026-06-11 | $8.52 | +1.91% | $8.36 | $8.72 | $8.01 | 248.20K |
| 2026-06-10 | $8.36 | -4.68% | $8.63 | $9.10 | $8.32 | 155.10K |
| 2026-06-09 | $8.77 | -2.34% | $9.06 | $9.54 | $8.50 | 205.00K |
| 2026-06-08 | $8.98 | +0.22% | $9.00 | $9.48 | $8.90 | 189.00K |
| 2026-06-05 | $8.96 | -8.38% | $9.78 | $9.83 | $8.73 | 229.30K |
| 2026-06-04 | $9.78 | +3.71% | $9.28 | $10.19 | $9.28 | 283.20K |
| 2026-06-03 | $9.43 | -1.77% | $9.61 | $9.79 | $9.05 | 353.90K |
| 2026-06-02 | $9.60 | -11.03% | $10.38 | $10.89 | $9.59 | 219.60K |
| 2026-06-01 | $10.79 | -0.46% | $10.84 | $11.37 | $10.54 | 213.00K |
| 2026-05-29 | $10.84 | +5.24% | $10.38 | $10.88 | $10.15 | 200.60K |
| 2026-05-28 | $10.30 | -0.68% | $10.37 | $10.46 | $9.87 | 696.30K |
| 2026-05-27 | $10.37 | +4.75% | $9.90 | $10.69 | $9.80 | 374.80K |