EIKN
Eikon Therapeutics, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:58 PM EDT
7.31USD-1.615%(-0.12)420,375
EIKN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 7.5500 | 7.5500 | 7.0700 | 7.3300 | -1.080% | 420,378 | 0.000% |
| 2026-10-01 | 8.0000 | 8.0900 | 7.4000 | 7.4100 | -7.836% | 624,565 | -1.080% |
| 2026-09-30 | 7.9500 | 8.1617 | 7.7100 | 8.0400 | +1.643% | 585,753 | -8.831% |
| 2026-09-29 | 7.8800 | 8.1000 | 7.8000 | 7.9100 | 0.000% | 334,823 | -7.332% |
| 2026-09-28 | 7.8100 | 8.0000 | 7.5450 | 7.9100 | -0.126% | 435,024 | -7.332% |
| 2026-09-25 | 8.4500 | 8.4666 | 7.8722 | 7.9200 | -4.463% | 377,186 | -7.449% |
| 2026-09-24 | 8.1400 | 8.4000 | 7.7200 | 8.2900 | +1.968% | 710,106 | -11.580% |
| 2026-09-23 | 8.9400 | 8.9400 | 7.9600 | 8.1300 | -9.465% | 727,440 | -9.840% |
| 2026-09-22 | 8.9700 | 9.3300 | 8.7500 | 8.9800 | +1.699% | 430,662 | -18.374% |
| 2026-09-21 | 9.0600 | 9.1550 | 8.6500 | 8.8300 | -1.341% | 463,893 | -16.988% |
| 2026-09-18 | 8.7000 | 9.0900 | 8.6500 | 8.9500 | +4.070% | 2,242,515 | -18.101% |
| 2026-09-17 | 8.6500 | 9.3300 | 8.5700 | 8.6000 | +1.058% | 640,257 | -14.767% |
| 2026-09-16 | 9.4700 | 9.6388 | 8.3900 | 8.5100 | -10.327% | 989,385 | -13.866% |
| 2026-09-15 | 9.3300 | 10.2400 | 9.0750 | 9.4900 | +1.389% | 843,450 | -22.761% |
| 2026-09-14 | 8.9500 | 9.4400 | 8.9300 | 9.3600 | +4.698% | 713,118 | -21.688% |
| 2026-09-11 | 9.2800 | 9.5600 | 8.7900 | 8.9400 | -2.932% | 1,010,239 | -18.009% |
| 2026-09-10 | 10.6500 | 10.6800 | 9.1700 | 9.2100 | -14.166% | 665,088 | -20.413% |
| 2026-09-09 | 11.0100 | 11.4700 | 10.6300 | 10.7300 | +0.187% | 752,415 | -31.687% |
| 2026-09-08 | 10.8100 | 11.0300 | 10.6100 | 10.7100 | -1.381% | 464,893 | -31.559% |
| 2026-09-04 | 10.8100 | 11.0500 | 10.6200 | 10.8600 | -0.912% | 238,698 | -32.505% |
| 2026-09-03 | 11.4500 | 11.6600 | 10.9100 | 10.9600 | -3.691% | 384,279 | -33.120% |
| 2026-09-02 | 10.9100 | 11.6700 | 10.6500 | 11.3800 | +4.596% | 553,420 | -35.589% |
| 2026-09-01 | 10.3100 | 10.9400 | 10.1000 | 10.8800 | +4.015% | 333,492 | -32.629% |
| 2026-08-31 | 10.8900 | 10.9100 | 10.4500 | 10.4600 | -4.736% | 290,729 | -29.924% |
| 2026-08-28 | 11.4100 | 11.4500 | 10.9000 | 10.9800 | -4.687% | 239,637 | -33.242% |
| 2026-08-27 | 11.9700 | 12.2350 | 11.4600 | 11.5200 | -3.840% | 261,660 | -36.372% |
| 2026-08-26 | 12.5600 | 13.0000 | 11.9000 | 11.9800 | -4.542% | 324,085 | -38.815% |
| 2026-08-25 | 11.2600 | 12.8200 | 11.2400 | 12.5500 | +12.455% | 567,204 | -41.594% |
| 2026-08-24 | 11.5900 | 11.9200 | 10.9400 | 11.1600 | -2.019% | 398,364 | -34.319% |
| 2026-08-21 | 10.8700 | 12.1100 | 10.7500 | 11.3900 | +5.953% | 532,798 | -35.645% |
| 2026-08-20 | 11.9000 | 12.0400 | 10.4000 | 10.7500 | -10.491% | 559,727 | -31.814% |
| 2026-08-19 | 12.7700 | 14.5090 | 11.7400 | 12.0100 | +3.090% | 1,406,872 | -38.968% |
| 2026-08-18 | 10.3500 | 11.7100 | 10.3500 | 11.6500 | +11.270% | 747,843 | -37.082% |
| 2026-08-17 | 11.0000 | 11.0255 | 10.3143 | 10.4700 | -5.249% | 415,023 | -29.990% |
| 2026-08-14 | 10.7200 | 11.3000 | 9.7000 | 11.0500 | +6.970% | 637,720 | -33.665% |
| 2026-08-13 | 10.4400 | 10.7100 | 10.1750 | 10.3300 | -0.864% | 370,339 | -29.042% |
| 2026-08-12 | 10.2100 | 10.6000 | 10.1850 | 10.4200 | +1.857% | 371,294 | -29.655% |
| 2026-08-11 | 9.7700 | 10.6750 | 9.6600 | 10.2300 | +5.139% | 502,390 | -28.348% |
| 2026-08-10 | 9.2800 | 9.8300 | 9.2500 | 9.7300 | +4.736% | 504,716 | -24.666% |
| 2026-08-07 | 9.4500 | 9.8700 | 9.2400 | 9.2900 | +0.869% | 662,655 | -21.098% |
| 2026-08-06 | 9.4000 | 9.6400 | 9.0800 | 9.2100 | -3.560% | 361,586 | -20.413% |
| 2026-08-05 | 9.5400 | 10.0000 | 9.2900 | 9.5500 | -0.105% | 277,036 | -23.246% |
| 2026-08-04 | 9.2900 | 9.6000 | 9.1000 | 9.5600 | +4.481% | 395,947 | -23.326% |
| 2026-08-03 | 9.3800 | 9.5500 | 9.0800 | 9.1500 | -0.651% | 256,654 | -19.891% |
| 2026-07-31 | 9.5400 | 9.6600 | 8.9800 | 9.2100 | -4.262% | 235,382 | -20.413% |
| 2026-07-30 | 9.0200 | 9.7050 | 8.9200 | 9.6200 | +6.770% | 268,304 | -23.805% |
| 2026-07-29 | 9.3500 | 9.6600 | 9.0000 | 9.0100 | -5.058% | 247,114 | -18.646% |
| 2026-07-28 | 9.9200 | 10.2000 | 9.0600 | 9.4900 | -3.947% | 216,433 | -22.761% |
| 2026-07-27 | 9.0000 | 10.0437 | 8.9000 | 9.8800 | +11.011% | 289,995 | -25.810% |
| 2026-07-24 | 9.6000 | 9.8150 | 8.7200 | 8.9000 | -7.484% | 249,014 | -17.640% |
| 2026-07-23 | 9.3700 | 9.8050 | 9.1500 | 9.6200 | +0.104% | 242,336 | -23.805% |
| 2026-07-22 | 9.8100 | 10.1000 | 9.4900 | 9.6100 | -3.027% | 290,623 | -23.725% |
| 2026-07-21 | 9.6900 | 10.0950 | 9.5100 | 9.9100 | +2.694% | 264,722 | -26.034% |
| 2026-07-20 | 9.7700 | 10.3696 | 9.6100 | 9.6500 | -1.228% | 159,648 | -24.041% |
| 2026-07-17 | 9.6300 | 9.9400 | 9.5600 | 9.7700 | -1.809% | 181,174 | -24.974% |
| 2026-07-16 | 9.9600 | 10.0450 | 9.4350 | 9.9500 | +1.118% | 365,010 | -26.332% |
| 2026-07-15 | 10.2100 | 10.3500 | 9.7300 | 9.8400 | -3.435% | 219,055 | -25.508% |
| 2026-07-14 | 10.4100 | 10.5700 | 10.0300 | 10.1900 | -2.395% | 269,461 | -28.067% |
| 2026-07-13 | 10.5000 | 10.5600 | 10.0000 | 10.4400 | -1.323% | 191,150 | -29.789% |
| 2026-07-10 | 11.3100 | 11.3100 | 10.1800 | 10.5800 | -5.704% | 281,982 | -30.718% |
| 2026-07-09 | 10.6600 | 11.9599 | 10.6500 | 11.2200 | +4.664% | 521,522 | -34.670% |
| 2026-07-08 | 11.3300 | 12.1100 | 10.3800 | 10.7200 | -7.586% | 541,835 | -31.623% |
| 2026-07-07 | 12.1600 | 12.2100 | 11.5750 | 11.6000 | -3.574% | 443,141 | -36.810% |
| 2026-07-06 | 12.5400 | 12.9399 | 11.7600 | 12.0300 | -4.067% | 516,685 | -39.069% |
| 2026-07-02 | 12.3100 | 12.7200 | 12.0100 | 12.5400 | +2.367% | 458,032 | -41.547% |
| 2026-07-01 | 13.0700 | 13.4300 | 12.0001 | 12.2500 | -6.130% | 644,827 | -40.163% |
| 2026-06-30 | 12.7800 | 13.5400 | 12.5325 | 13.0500 | +2.433% | 351,959 | -43.831% |
| 2026-06-29 | 11.4500 | 13.1000 | 11.4300 | 12.7400 | +11.266% | 461,210 | -42.465% |
| 2026-06-26 | 9.8400 | 11.6826 | 9.8400 | 11.4500 | +16.244% | 3,172,878 | -35.983% |
| 2026-06-25 | 9.8400 | 10.7500 | 9.7800 | 9.8500 | +2.285% | 352,618 | -25.584% |
| 2026-06-24 | 9.6100 | 10.0600 | 9.4300 | 9.6300 | +1.262% | 285,678 | -23.884% |
| 2026-06-23 | 9.7000 | 10.2499 | 9.3400 | 9.5100 | -1.143% | 223,298 | -22.923% |
| 2026-06-22 | 9.8200 | 10.0600 | 9.4300 | 9.6200 | +0.104% | 253,817 | -23.805% |
| 2026-06-18 | 9.8000 | 10.2000 | 9.3200 | 9.6100 | -1.233% | 320,268 | -23.725% |
| 2026-06-17 | 9.1400 | 9.8600 | 9.0000 | 9.7300 | +7.277% | 265,706 | -24.666% |
| 2026-06-16 | 9.5100 | 9.5637 | 8.8700 | 9.0700 | -2.787% | 189,999 | -19.184% |
| 2026-06-15 | 8.9500 | 9.8900 | 8.9500 | 9.3300 | +6.629% | 316,028 | -21.436% |
| 2026-06-12 | 8.6200 | 9.0900 | 8.5031 | 8.7500 | +2.700% | 228,923 | -16.229% |
| 2026-06-11 | 8.3600 | 8.7199 | 8.0100 | 8.5200 | +1.914% | 248,151 | -13.967% |
| 2026-06-10 | 8.6300 | 9.1000 | 8.3200 | 8.3600 | -4.675% | 155,059 | -12.321% |
| 2026-06-09 | 9.0600 | 9.5400 | 8.5000 | 8.7700 | -2.339% | 204,985 | -16.420% |
| 2026-06-08 | 9.0000 | 9.4800 | 8.9001 | 8.9800 | +0.223% | 189,004 | -18.374% |
| 2026-06-05 | 9.7800 | 9.8300 | 8.7300 | 8.9600 | -8.384% | 229,294 | -18.192% |
| 2026-06-04 | 9.2800 | 10.1900 | 9.2800 | 9.7800 | +3.712% | 283,207 | -25.051% |
| 2026-06-03 | 9.6100 | 9.7850 | 9.0500 | 9.4300 | -1.771% | 353,899 | -22.269% |
| 2026-06-02 | 10.3800 | 10.8900 | 9.5900 | 9.6000 | -11.029% | 219,638 | -23.646% |
| 2026-06-01 | 10.8400 | 11.3700 | 10.5400 | 10.7900 | -0.461% | 213,092 | -32.067% |
| 2026-05-29 | 10.3800 | 10.8800 | 10.1500 | 10.8400 | +5.243% | 200,879 | -32.380% |
| 2026-05-28 | 10.3700 | 10.4600 | 9.8700 | 10.3000 | -0.675% | 696,794 | -28.835% |
| 2026-05-27 | 9.9000 | 10.6900 | 9.8000 | 10.3700 | +4.747% | 374,940 | -29.315% |
| 2026-05-26 | 11.0000 | 11.3700 | 9.8200 | 9.9000 | -9.258% | 402,427 | -25.960% |
| 2026-05-22 | 11.0800 | 11.5000 | 10.8248 | 10.9100 | -2.240% | 223,696 | -32.814% |
| 2026-05-21 | 10.5400 | 11.4699 | 10.4000 | 11.1600 | +4.690% | 182,486 | -34.319% |
| 2026-05-20 | 10.9000 | 11.3952 | 10.5001 | 10.6600 | +0.188% | 236,602 | -31.238% |
| 2026-05-19 | 11.5600 | 11.5700 | 10.5000 | 10.6400 | -9.447% | 428,113 | -31.109% |
| 2026-05-18 | 13.0300 | 13.4225 | 11.2300 | 11.7500 | -11.321% | 812,170 | -37.617% |
| 2026-05-15 | 13.0000 | 13.4400 | 12.5100 | 13.2500 | +0.531% | 377,624 | -44.679% |
| 2026-05-14 | 12.5000 | 13.5000 | 12.1800 | 13.1800 | +7.067% | 441,133 | -44.385% |
| 2026-05-13 | 11.3800 | 12.3900 | 10.8000 | 12.3100 | +6.765% | 449,985 | -40.455% |
| 2026-05-12 | 10.5600 | 12.0600 | 9.9100 | 11.5300 | +15.879% | 407,681 | -36.427% |
| 2026-05-11 | 10.5300 | 10.8800 | 9.8900 | 9.9500 | -0.100% | 634,769 | -26.332% |
| 2026-05-08 | 9.1900 | 10.6150 | 8.9500 | 9.9600 | +8.615% | 567,029 | -26.406% |
| 2026-05-07 | 9.9300 | 9.9600 | 9.0600 | 9.1700 | -8.024% | 238,794 | -20.065% |
| 2026-05-06 | 10.4200 | 10.7600 | 9.9400 | 9.9700 | -3.016% | 230,424 | -26.479% |
| 2026-05-05 | 10.2800 | 10.6600 | 10.0500 | 10.2800 | +0.097% | 148,517 | -28.696% |
| 2026-05-04 | 9.7500 | 10.3800 | 9.7000 | 10.2700 | +6.095% | 216,869 | -28.627% |
| 2026-05-01 | 9.6400 | 9.8000 | 9.3300 | 9.6800 | +0.676% | 159,028 | -24.277% |
| 2026-04-30 | 9.2700 | 9.7000 | 9.2200 | 9.6150 | +5.543% | 195,655 | -23.765% |
| 2026-04-29 | 8.3900 | 9.2600 | 8.3301 | 9.1100 | +6.425% | 226,212 | -19.539% |
| 2026-04-28 | 8.7700 | 9.1000 | 7.9000 | 8.5600 | -2.059% | 213,341 | -14.369% |
| 2026-04-27 | 9.5100 | 9.7200 | 8.7400 | 8.7400 | -9.477% | 262,981 | -16.133% |
| 2026-04-24 | 10.7000 | 11.2550 | 9.6100 | 9.6550 | -9.766% | 176,874 | -24.081% |
| 2026-04-23 | 11.6400 | 11.6400 | 10.6700 | 10.7000 | -7.759% | 152,031 | -31.495% |
| 2026-04-22 | 11.9500 | 12.1200 | 11.2800 | 11.6000 | -1.193% | 132,800 | -36.810% |
| 2026-04-21 | 11.5500 | 11.7400 | 11.3000 | 11.7400 | +1.645% | 127,792 | -37.564% |
| 2026-04-20 | 11.9000 | 12.1500 | 11.5300 | 11.5500 | -2.941% | 163,076 | -36.537% |
| 2026-04-17 | 11.4800 | 12.1600 | 11.2275 | 11.9000 | +5.872% | 202,953 | -38.403% |
| 2026-04-16 | 11.0900 | 11.5500 | 10.9100 | 11.2400 | +3.690% | 159,949 | -34.786% |
| 2026-04-15 | 10.6900 | 11.1600 | 10.5400 | 10.8400 | +2.168% | 311,859 | -32.380% |
| 2026-04-14 | 9.7700 | 10.6200 | 9.7700 | 10.6100 | +7.497% | 440,820 | -30.914% |
| 2026-04-13 | 9.0300 | 10.4000 | 9.0300 | 9.8700 | +9.667% | 409,391 | -25.735% |
| 2026-04-10 | 9.1200 | 9.2400 | 8.5800 | 9.0000 | -0.111% | 706,087 | -18.556% |
| 2026-04-09 | 9.5400 | 9.8500 | 8.8000 | 9.0100 | -5.158% | 245,699 | -18.646% |
| 2026-04-08 | 9.0400 | 9.5600 | 8.7800 | 9.5000 | +8.200% | 459,222 | -22.842% |
| 2026-04-07 | 9.3100 | 9.4500 | 8.6500 | 8.7800 | -6.992% | 335,353 | -16.515% |
| 2026-04-06 | 10.0700 | 10.0700 | 9.2000 | 9.4400 | -4.646% | 369,573 | -22.352% |
| 2026-04-02 | 9.8500 | 10.4620 | 9.6000 | 9.9000 | -1.786% | 252,605 | -25.960% |
| 2026-04-01 | 10.7200 | 10.9450 | 10.0200 | 10.0800 | -4.726% | 230,384 | -27.282% |
| 2026-03-31 | 9.7700 | 11.1400 | 9.7700 | 10.5800 | +9.298% | 474,349 | -30.718% |
| 2026-03-30 | 9.8000 | 10.4600 | 9.4600 | 9.6800 | -1.325% | 299,388 | -24.277% |
| 2026-03-27 | 10.2700 | 10.5400 | 9.8100 | 9.8100 | -6.838% | 201,471 | -25.280% |
| 2026-03-26 | 10.8600 | 11.3850 | 9.9300 | 10.5300 | -4.878% | 454,263 | -30.389% |
| 2026-03-25 | 10.9700 | 11.8400 | 10.7600 | 11.0700 | +0.090% | 476,267 | -33.785% |
| 2026-03-24 | 11.6900 | 11.7750 | 10.9000 | 11.0600 | -5.551% | 409,471 | -33.725% |
| 2026-03-23 | 12.0000 | 12.2400 | 11.5300 | 11.7100 | -0.931% | 551,194 | -37.404% |
| 2026-03-20 | 11.0500 | 12.1900 | 11.0200 | 11.8200 | +7.650% | 1,630,175 | -37.986% |
| 2026-03-19 | 11.7400 | 12.0800 | 10.9200 | 10.9800 | -6.474% | 483,188 | -33.242% |
| 2026-03-18 | 12.9500 | 13.7500 | 11.5600 | 11.7400 | -8.567% | 500,347 | -37.564% |
| 2026-03-17 | 11.8900 | 13.0600 | 11.7574 | 12.8400 | +7.448% | 146,885 | -42.913% |
| 2026-03-16 | 11.5000 | 12.4000 | 11.2550 | 11.9500 | +4.276% | 150,134 | -38.661% |
| 2026-03-13 | 12.3200 | 12.3200 | 10.8200 | 11.4600 | -2.716% | 500,936 | -36.038% |
| 2026-03-12 | 13.1800 | 13.2000 | 11.5000 | 11.7800 | -10.622% | 613,197 | -37.776% |
| 2026-03-11 | 14.2000 | 14.5961 | 12.6200 | 13.1800 | -5.991% | 394,616 | -44.385% |
| 2026-03-10 | 14.9900 | 15.1700 | 14.0200 | 14.0200 | -5.969% | 168,551 | -47.718% |
| 2026-03-09 | 14.1600 | 15.7800 | 14.1000 | 14.9100 | +3.686% | 273,135 | -50.838% |
| 2026-03-06 | 14.5800 | 14.7700 | 13.8400 | 14.3800 | -1.100% | 207,917 | -49.026% |
| 2026-03-05 | 15.1100 | 16.1750 | 14.2550 | 14.5400 | -4.090% | 223,912 | -49.587% |
| 2026-03-04 | 15.0700 | 15.6586 | 13.9000 | 15.1600 | +9.855% | 410,681 | -51.649% |
| 2026-03-03 | 14.8800 | 15.3600 | 13.6200 | 13.8000 | -7.258% | 144,308 | -46.884% |
| 2026-03-02 | 14.1800 | 14.9500 | 13.6100 | 14.8800 | +7.983% | 420,626 | -50.739% |
| 2026-02-27 | 13.4900 | 14.2800 | 13.4900 | 13.7800 | +1.026% | 270,805 | -46.807% |
| 2026-02-26 | 14.4700 | 14.9400 | 13.3901 | 13.6400 | -8.395% | 464,441 | -46.261% |
| 2026-02-25 | 14.9400 | 15.4300 | 14.5050 | 14.8900 | -0.067% | 212,017 | -50.772% |
| 2026-02-24 | 14.2300 | 15.2300 | 14.2100 | 14.9000 | +2.972% | 336,037 | -50.805% |
| 2026-02-23 | 15.2300 | 15.2300 | 13.5100 | 14.4700 | -2.755% | 305,044 | -49.343% |
| 2026-02-20 | 15.8900 | 15.8900 | 14.7300 | 14.8800 | -4.000% | 285,480 | -50.739% |
| 2026-02-19 | 16.5000 | 16.5000 | 14.5000 | 15.5000 | -4.674% | 811,003 | -52.710% |
| 2026-02-18 | 15.7500 | 16.3900 | 15.5300 | 16.2600 | +3.435% | 443,862 | -54.920% |
| 2026-02-17 | 15.3500 | 16.2500 | 15.2500 | 15.7200 | +4.452% | 482,503 | -53.372% |
| 2026-02-13 | 14.8200 | 16.1600 | 14.5001 | 15.0500 | +1.483% | 307,668 | -51.296% |
| 2026-02-12 | 14.5000 | 15.7700 | 14.3900 | 14.8300 | +2.346% | 370,094 | -50.573% |
| 2026-02-11 | 13.6000 | 14.6800 | 13.2850 | 14.4900 | +6.623% | 315,040 | -49.413% |
| 2026-02-10 | 14.5600 | 14.9900 | 13.3000 | 13.5900 | -6.598% | 420,174 | -46.063% |
| 2026-02-09 | 15.8700 | 15.8700 | 14.1000 | 14.5500 | +0.345% | 439,253 | -49.622% |
| 2026-02-06 | 15.2200 | 16.4999 | 13.7500 | 14.5000 | -3.333% | 831,642 | -49.448% |
| 2026-02-05 | 17.0500 | 17.4000 | 14.3650 | 15.0000 | 0.000% | 4,900,769 | -51.133% |