Dark

EIKN
Eikon Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:47 PM EDT

9.27USD+0.815%(+0.07)662,404

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

9.53USD-0.157%(-0.02)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

9.29USD+0.162%(+0.02)37,829

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	9.4500	9.8700	9.2400	9.2900	+0.869%	662,655	0.000%
2026-08-06	9.4000	9.6400	9.0800	9.2100	-3.560%	361,586	+0.869%
2026-08-05	9.5400	10.0000	9.2900	9.5500	-0.105%	277,036	-2.723%
2026-08-04	9.2900	9.6000	9.1000	9.5600	+4.481%	395,947	-2.824%
2026-08-03	9.3800	9.5500	9.0800	9.1500	-0.651%	256,654	+1.530%
2026-07-31	9.5400	9.6600	8.9800	9.2100	-4.262%	235,382	+0.869%
2026-07-30	9.0200	9.7050	8.9200	9.6200	+6.770%	268,304	-3.430%
2026-07-29	9.3500	9.6600	9.0000	9.0100	-5.058%	247,114	+3.108%
2026-07-28	9.9200	10.2000	9.0600	9.4900	-3.947%	216,433	-2.107%
2026-07-27	9.0000	10.0437	8.9000	9.8800	+11.011%	289,995	-5.972%
2026-07-24	9.6000	9.8150	8.7200	8.9000	-7.484%	249,014	+4.382%
2026-07-23	9.3700	9.8050	9.1500	9.6200	+0.104%	242,336	-3.430%
2026-07-22	9.8100	10.1000	9.4900	9.6100	-3.027%	290,623	-3.330%
2026-07-21	9.6900	10.0950	9.5100	9.9100	+2.694%	264,722	-6.256%
2026-07-20	9.7700	10.3696	9.6100	9.6500	-1.228%	159,648	-3.731%
2026-07-17	9.6300	9.9400	9.5600	9.7700	-1.809%	181,174	-4.913%
2026-07-16	9.9600	10.0450	9.4350	9.9500	+1.118%	365,010	-6.633%
2026-07-15	10.2100	10.3500	9.7300	9.8400	-3.435%	219,055	-5.589%
2026-07-14	10.4100	10.5700	10.0300	10.1900	-2.395%	269,461	-8.832%
2026-07-13	10.5000	10.5600	10.0000	10.4400	-1.323%	191,150	-11.015%
2026-07-10	11.3100	11.3100	10.1800	10.5800	-5.704%	281,982	-12.193%
2026-07-09	10.6600	11.9599	10.6500	11.2200	+4.664%	521,522	-17.201%
2026-07-08	11.3300	12.1100	10.3800	10.7200	-7.586%	541,835	-13.340%
2026-07-07	12.1600	12.2100	11.5750	11.6000	-3.574%	443,141	-19.914%
2026-07-06	12.5400	12.9399	11.7600	12.0300	-4.067%	516,685	-22.776%
2026-07-02	12.3100	12.7200	12.0100	12.5400	+2.367%	458,032	-25.917%
2026-07-01	13.0700	13.4300	12.0001	12.2500	-6.130%	644,827	-24.163%
2026-06-30	12.7800	13.5400	12.5325	13.0500	+2.433%	351,959	-28.812%
2026-06-29	11.4500	13.1000	11.4300	12.7400	+11.266%	461,210	-27.080%
2026-06-26	9.8400	11.6826	9.8400	11.4500	+16.244%	3,172,878	-18.865%
2026-06-25	9.8400	10.7500	9.7800	9.8500	+2.285%	352,618	-5.685%
2026-06-24	9.6100	10.0600	9.4300	9.6300	+1.262%	285,678	-3.531%
2026-06-23	9.7000	10.2499	9.3400	9.5100	-1.143%	223,298	-2.313%
2026-06-22	9.8200	10.0600	9.4300	9.6200	+0.104%	253,817	-3.430%
2026-06-18	9.8000	10.2000	9.3200	9.6100	-1.233%	320,268	-3.330%
2026-06-17	9.1400	9.8600	9.0000	9.7300	+7.277%	265,706	-4.522%
2026-06-16	9.5100	9.5637	8.8700	9.0700	-2.787%	189,999	+2.426%
2026-06-15	8.9500	9.8900	8.9500	9.3300	+6.629%	316,028	-0.429%
2026-06-12	8.6200	9.0900	8.5031	8.7500	+2.700%	228,923	+6.171%
2026-06-11	8.3600	8.7199	8.0100	8.5200	+1.914%	248,151	+9.038%
2026-06-10	8.6300	9.1000	8.3200	8.3600	-4.675%	155,059	+11.124%
2026-06-09	9.0600	9.5400	8.5000	8.7700	-2.339%	204,985	+5.929%
2026-06-08	9.0000	9.4800	8.9001	8.9800	+0.223%	189,004	+3.452%
2026-06-05	9.7800	9.8300	8.7300	8.9600	-8.384%	229,294	+3.683%
2026-06-04	9.2800	10.1900	9.2800	9.7800	+3.712%	283,207	-5.010%
2026-06-03	9.6100	9.7850	9.0500	9.4300	-1.771%	353,899	-1.485%
2026-06-02	10.3800	10.8900	9.5900	9.6000	-11.029%	219,638	-3.229%
2026-06-01	10.8400	11.3700	10.5400	10.7900	-0.461%	213,092	-13.902%
2026-05-29	10.3800	10.8800	10.1500	10.8400	+5.243%	200,879	-14.299%
2026-05-28	10.3700	10.4600	9.8700	10.3000	-0.675%	696,794	-9.806%
2026-05-27	9.9000	10.6900	9.8000	10.3700	+4.747%	374,940	-10.415%
2026-05-26	11.0000	11.3700	9.8200	9.9000	-9.258%	402,427	-6.162%
2026-05-22	11.0800	11.5000	10.8248	10.9100	-2.240%	223,696	-14.849%
2026-05-21	10.5400	11.4699	10.4000	11.1600	+4.690%	182,486	-16.756%
2026-05-20	10.9000	11.3952	10.5001	10.6600	+0.188%	236,602	-12.852%
2026-05-19	11.5600	11.5700	10.5000	10.6400	-9.447%	428,113	-12.688%
2026-05-18	13.0300	13.4225	11.2300	11.7500	-11.321%	812,170	-20.936%
2026-05-15	13.0000	13.4400	12.5100	13.2500	+0.531%	377,624	-29.887%
2026-05-14	12.5000	13.5000	12.1800	13.1800	+7.067%	441,133	-29.514%
2026-05-13	11.3800	12.3900	10.8000	12.3100	+6.765%	449,985	-24.533%
2026-05-12	10.5600	12.0600	9.9100	11.5300	+15.879%	407,681	-19.428%
2026-05-11	10.5300	10.8800	9.8900	9.9500	-0.100%	634,769	-6.633%
2026-05-08	9.1900	10.6150	8.9500	9.9600	+8.615%	567,029	-6.727%
2026-05-07	9.9300	9.9600	9.0600	9.1700	-8.024%	238,794	+1.309%
2026-05-06	10.4200	10.7600	9.9400	9.9700	-3.016%	230,424	-6.820%
2026-05-05	10.2800	10.6600	10.0500	10.2800	+0.097%	148,517	-9.630%
2026-05-04	9.7500	10.3800	9.7000	10.2700	+6.095%	216,869	-9.542%
2026-05-01	9.6400	9.8000	9.3300	9.6800	+0.676%	159,028	-4.029%
2026-04-30	9.2700	9.7000	9.2200	9.6150	+5.543%	195,655	-3.380%
2026-04-29	8.3900	9.2600	8.3301	9.1100	+6.425%	226,212	+1.976%
2026-04-28	8.7700	9.1000	7.9000	8.5600	-2.059%	213,341	+8.528%
2026-04-27	9.5100	9.7200	8.7400	8.7400	-9.477%	262,981	+6.293%
2026-04-24	10.7000	11.2550	9.6100	9.6550	-9.766%	176,874	-3.780%
2026-04-23	11.6400	11.6400	10.6700	10.7000	-7.759%	152,031	-13.178%
2026-04-22	11.9500	12.1200	11.2800	11.6000	-1.193%	132,800	-19.914%
2026-04-21	11.5500	11.7400	11.3000	11.7400	+1.645%	127,792	-20.869%
2026-04-20	11.9000	12.1500	11.5300	11.5500	-2.941%	163,076	-19.567%
2026-04-17	11.4800	12.1600	11.2275	11.9000	+5.872%	202,953	-21.933%
2026-04-16	11.0900	11.5500	10.9100	11.2400	+3.690%	159,949	-17.349%
2026-04-15	10.6900	11.1600	10.5400	10.8400	+2.168%	311,859	-14.299%
2026-04-14	9.7700	10.6200	9.7700	10.6100	+7.497%	440,820	-12.441%
2026-04-13	9.0300	10.4000	9.0300	9.8700	+9.667%	409,391	-5.876%
2026-04-10	9.1200	9.2400	8.5800	9.0000	-0.111%	706,087	+3.222%
2026-04-09	9.5400	9.8500	8.8000	9.0100	-5.158%	245,699	+3.108%
2026-04-08	9.0400	9.5600	8.7800	9.5000	+8.200%	459,222	-2.211%
2026-04-07	9.3100	9.4500	8.6500	8.7800	-6.992%	335,353	+5.809%
2026-04-06	10.0700	10.0700	9.2000	9.4400	-4.646%	369,573	-1.589%
2026-04-02	9.8500	10.4620	9.6000	9.9000	-1.786%	252,605	-6.162%
2026-04-01	10.7200	10.9450	10.0200	10.0800	-4.726%	230,384	-7.837%
2026-03-31	9.7700	11.1400	9.7700	10.5800	+9.298%	474,349	-12.193%
2026-03-30	9.8000	10.4600	9.4600	9.6800	-1.325%	299,388	-4.029%
2026-03-27	10.2700	10.5400	9.8100	9.8100	-6.838%	201,471	-5.301%
2026-03-26	10.8600	11.3850	9.9300	10.5300	-4.878%	454,263	-11.776%
2026-03-25	10.9700	11.8400	10.7600	11.0700	+0.090%	476,267	-16.079%
2026-03-24	11.6900	11.7750	10.9000	11.0600	-5.551%	409,471	-16.004%
2026-03-23	12.0000	12.2400	11.5300	11.7100	-0.931%	551,194	-20.666%
2026-03-20	11.0500	12.1900	11.0200	11.8200	+7.650%	1,630,175	-21.404%
2026-03-19	11.7400	12.0800	10.9200	10.9800	-6.474%	483,188	-15.392%
2026-03-18	12.9500	13.7500	11.5600	11.7400	-8.567%	500,347	-20.869%
2026-03-17	11.8900	13.0600	11.7574	12.8400	+7.448%	146,885	-27.648%
2026-03-16	11.5000	12.4000	11.2550	11.9500	+4.276%	150,134	-22.259%
2026-03-13	12.3200	12.3200	10.8200	11.4600	-2.716%	500,936	-18.935%
2026-03-12	13.1800	13.2000	11.5000	11.7800	-10.622%	613,197	-21.138%
2026-03-11	14.2000	14.5961	12.6200	13.1800	-5.991%	394,616	-29.514%
2026-03-10	14.9900	15.1700	14.0200	14.0200	-5.969%	168,551	-33.738%
2026-03-09	14.1600	15.7800	14.1000	14.9100	+3.686%	273,135	-37.693%
2026-03-06	14.5800	14.7700	13.8400	14.3800	-1.100%	207,917	-35.396%
2026-03-05	15.1100	16.1750	14.2550	14.5400	-4.090%	223,912	-36.107%
2026-03-04	15.0700	15.6586	13.9000	15.1600	+9.855%	410,681	-38.720%
2026-03-03	14.8800	15.3600	13.6200	13.8000	-7.258%	144,308	-32.681%
2026-03-02	14.1800	14.9500	13.6100	14.8800	+7.983%	420,626	-37.567%
2026-02-27	13.4900	14.2800	13.4900	13.7800	+1.026%	270,805	-32.583%
2026-02-26	14.4700	14.9400	13.3901	13.6400	-8.395%	464,441	-31.891%
2026-02-25	14.9400	15.4300	14.5050	14.8900	-0.067%	212,017	-37.609%
2026-02-24	14.2300	15.2300	14.2100	14.9000	+2.972%	336,037	-37.651%
2026-02-23	15.2300	15.2300	13.5100	14.4700	-2.755%	305,044	-35.798%
2026-02-20	15.8900	15.8900	14.7300	14.8800	-4.000%	285,480	-37.567%
2026-02-19	16.5000	16.5000	14.5000	15.5000	-4.674%	811,003	-40.065%
2026-02-18	15.7500	16.3900	15.5300	16.2600	+3.435%	443,862	-42.866%
2026-02-17	15.3500	16.2500	15.2500	15.7200	+4.452%	482,503	-40.903%
2026-02-13	14.8200	16.1600	14.5001	15.0500	+1.483%	307,668	-38.272%
2026-02-12	14.5000	15.7700	14.3900	14.8300	+2.346%	370,094	-37.357%
2026-02-11	13.6000	14.6800	13.2850	14.4900	+6.623%	315,040	-35.887%
2026-02-10	14.5600	14.9900	13.3000	13.5900	-6.598%	420,174	-31.641%
2026-02-09	15.8700	15.8700	14.1000	14.5500	+0.345%	439,253	-36.151%
2026-02-06	15.2200	16.4999	13.7500	14.5000	-3.333%	831,642	-35.931%
2026-02-05	17.0500	17.4000	14.3650	15.0000	0.000%	4,900,769	-38.067%

.dark-mode .l0qCXy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l0qCXy{ color: #333333; background-color: white; border: 2px solid #333333; }EIKNEikon Therapeutics, Inc. Common Stockstock NASDAQ

EIKN
Eikon Therapeutics, Inc. Common Stock
stock NASDAQ