NASDAQ : EIKN
Eikon Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 5.31 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 287.62M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Eikon Therapeutics, Inc. (EIKN) closed at 5.41 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.35 | 5.45 | 5.21 | 5.41 | 136,612 | +1.88% |
| 2026-10-30 | 5.27 | 5.398 | 5.01 | 5.31 | 553,127 | -0.75% |
| 2026-10-29 | 5.69 | 5.83 | 5.28 | 5.35 | 575,786 | -3.43% |
| 2026-10-28 | 5.49 | 5.71 | 5.32 | 5.54 | 660,599 | -0.09% |
| 2026-10-27 | 5.56 | 5.99 | 5.51 | 5.545 | 697,272 | +0.09% |
| 2026-10-26 | 7.2 | 7.441 | 5.44 | 5.54 | 965,949 | -23.69% |
| 2026-10-23 | 8.07 | 8.07 | 7.2 | 7.26 | 318,442 | -11.89% |
| 2026-10-22 | 7.98 | 8.29 | 7.925 | 8.24 | 348,580 | +3.00% |
| 2026-10-21 | 8.12 | 8.4 | 7.97 | 8 | 240,747 | -2.20% |
| 2026-10-20 | 7.75 | 8.475 | 7.674 | 8.18 | 336,551 | +6.23% |
| 2026-10-19 | 7.45 | 8.21 | 7.125 | 7.7 | 701,600 | +3.77% |
| 2026-10-16 | 7.73 | 7.76 | 7.185 | 7.42 | 482,790 | -1.59% |
| 2026-10-15 | 7.01 | 7.69 | 7.01 | 7.54 | 657,560 | +7.56% |
| 2026-10-14 | 6.69 | 7.07 | 6.448 | 7.01 | 595,510 | +4.32% |
| 2026-10-13 | 7.19 | 7.3 | 6.71 | 6.72 | 406,924 | -7.44% |
| 2026-10-12 | 7.45 | 7.6 | 7.165 | 7.26 | 236,189 | -2.81% |
| 2026-10-09 | 7.48 | 7.82 | 7.25 | 7.47 | 288,691 | -0.40% |
| 2026-10-08 | 7.48 | 7.74 | 7.19 | 7.5 | 847,141 | -0.53% |
| 2026-10-07 | 7.32 | 7.63 | 7.11 | 7.54 | 920,164 | +0.40% |
| 2026-10-06 | 7.67 | 7.84 | 7.43 | 7.51 | 611,020 | -0.40% |
| 2026-10-05 | 7.42 | 7.66 | 7.015 | 7.54 | 485,356 | +2.86% |
| 2026-10-02 | 7.55 | 7.55 | 7.07 | 7.33 | 420,377 | -1.08% |
| 2026-10-01 | 8 | 8.09 | 7.4 | 7.41 | 624,565 | -7.84% |
| 2026-09-30 | 7.95 | 8.162 | 7.71 | 8.04 | 585,753 | +1.64% |
| 2026-09-29 | 7.88 | 8.1 | 7.8 | 7.91 | 334,823 | +0.00% |
| 2026-09-28 | 7.81 | 8 | 7.545 | 7.91 | 435,024 | -0.13% |
| 2026-09-25 | 8.45 | 8.467 | 7.872 | 7.92 | 377,186 | -4.46% |
| 2026-09-24 | 8.14 | 8.4 | 7.72 | 8.29 | 710,106 | +1.97% |
| 2026-09-23 | 8.94 | 8.94 | 7.96 | 8.13 | 727,439 | -9.47% |
| 2026-09-22 | 8.97 | 9.33 | 8.75 | 8.98 | 430,661 | +1.70% |
| 2026-09-21 | 9.06 | 9.155 | 8.65 | 8.83 | 463,892 | -1.34% |
| 2026-09-18 | 8.7 | 9.09 | 8.65 | 8.95 | 2,242,515 | +4.07% |
| 2026-09-17 | 8.65 | 9.33 | 8.57 | 8.6 | 640,256 | +1.06% |
| 2026-09-16 | 9.47 | 9.639 | 8.39 | 8.51 | 989,384 | -10.33% |
| 2026-09-15 | 9.33 | 10.24 | 9.075 | 9.49 | 843,449 | +1.39% |
| 2026-09-14 | 8.95 | 9.44 | 8.93 | 9.36 | 713,118 | +4.70% |
| 2026-09-11 | 9.28 | 9.56 | 8.79 | 8.94 | 1,010,238 | -2.93% |
| 2026-09-10 | 10.65 | 10.68 | 9.17 | 9.21 | 665,087 | -14.17% |
| 2026-09-09 | 11.01 | 11.47 | 10.63 | 10.73 | 752,414 | +0.19% |
| 2026-09-08 | 10.81 | 11.03 | 10.61 | 10.71 | 464,893 | -1.38% |
| 2026-09-04 | 10.81 | 11.05 | 10.62 | 10.86 | 238,698 | -0.91% |
| 2026-09-03 | 11.45 | 11.66 | 10.91 | 10.96 | 384,278 | -3.69% |
| 2026-09-02 | 10.91 | 11.67 | 10.65 | 11.38 | 553,419 | +4.60% |
| 2026-09-01 | 10.31 | 10.94 | 10.1 | 10.88 | 333,491 | +4.02% |
| 2026-08-31 | 10.89 | 10.91 | 10.45 | 10.46 | 290,728 | -4.74% |
| 2026-08-28 | 11.41 | 11.45 | 10.9 | 10.98 | 239,636 | -4.69% |
| 2026-08-27 | 11.97 | 12.235 | 11.46 | 11.52 | 261,660 | -3.84% |
| 2026-08-26 | 12.56 | 13 | 11.9 | 11.98 | 324,085 | -4.54% |
| 2026-08-25 | 11.26 | 12.82 | 11.24 | 12.55 | 567,204 | +12.46% |
| 2026-08-24 | 11.59 | 11.92 | 10.94 | 11.16 | 398,364 | -2.02% |
| 2026-08-21 | 10.87 | 12.11 | 10.75 | 11.39 | 532,797 | +5.95% |
| 2026-08-20 | 11.9 | 12.04 | 10.4 | 10.75 | 559,727 | -10.49% |
| 2026-08-19 | 12.77 | 14.509 | 11.74 | 12.01 | 1,406,872 | +3.09% |
| 2026-08-18 | 10.35 | 11.71 | 10.35 | 11.65 | 747,842 | +11.27% |
| 2026-08-17 | 11 | 11.026 | 10.314 | 10.47 | 415,022 | -5.25% |
| 2026-08-14 | 10.72 | 11.3 | 9.7 | 11.05 | 637,720 | +6.97% |
| 2026-08-13 | 10.44 | 10.71 | 10.175 | 10.33 | 370,339 | -0.86% |
| 2026-08-12 | 10.21 | 10.6 | 10.185 | 10.42 | 371,294 | +1.86% |
| 2026-08-11 | 9.77 | 10.675 | 9.66 | 10.23 | 502,389 | +5.14% |
| 2026-08-10 | 9.28 | 9.83 | 9.25 | 9.73 | 504,715 | +4.74% |
| 2026-08-07 | 9.45 | 9.87 | 9.24 | 9.29 | 662,654 | +0.87% |
| 2026-08-06 | 9.4 | 9.64 | 9.08 | 9.21 | 361,585 | -3.56% |
| 2026-08-05 | 9.54 | 10 | 9.29 | 9.55 | 277,036 | -0.10% |
| 2026-08-04 | 9.29 | 9.6 | 9.1 | 9.56 | 395,946 | +4.48% |
| 2026-08-03 | 9.38 | 9.55 | 9.08 | 9.15 | 256,718 | -0.65% |
| 2026-07-31 | 9.54 | 9.66 | 8.98 | 9.21 | 235,381 | -4.26% |
| 2026-07-30 | 9.02 | 9.705 | 8.92 | 9.62 | 268,304 | +6.77% |
| 2026-07-29 | 9.35 | 9.66 | 9 | 9.01 | 247,113 | -5.06% |
| 2026-07-28 | 9.92 | 10.2 | 9.06 | 9.49 | 216,433 | -3.95% |
| 2026-07-27 | 9 | 10.044 | 8.9 | 9.88 | 289,994 | +11.01% |
| 2026-07-24 | 9.6 | 9.815 | 8.72 | 8.9 | 249,013 | -7.48% |
| 2026-07-23 | 9.37 | 9.805 | 9.15 | 9.62 | 242,335 | +0.10% |
| 2026-07-22 | 9.81 | 10.1 | 9.49 | 9.61 | 290,622 | -3.03% |
| 2026-07-21 | 9.69 | 10.095 | 9.51 | 9.91 | 264,722 | +2.69% |
| 2026-07-20 | 9.77 | 10.37 | 9.61 | 9.65 | 159,648 | -1.23% |
| 2026-07-17 | 9.63 | 9.94 | 9.56 | 9.77 | 181,174 | -1.81% |
| 2026-07-16 | 9.96 | 10.045 | 9.435 | 9.95 | 365,010 | +1.12% |
| 2026-07-15 | 10.21 | 10.35 | 9.73 | 9.84 | 219,055 | -3.43% |
| 2026-07-14 | 10.41 | 10.57 | 10.03 | 10.19 | 270,737 | -2.39% |
| 2026-07-13 | 10.5 | 10.56 | 10 | 10.44 | 191,150 | -1.32% |
| 2026-07-10 | 11.31 | 11.31 | 10.18 | 10.58 | 281,982 | -5.70% |
| 2026-07-09 | 10.66 | 11.96 | 10.65 | 11.22 | 521,522 | +4.66% |
| 2026-07-08 | 11.33 | 12.11 | 10.38 | 10.72 | 541,835 | -7.59% |
| 2026-07-07 | 12.16 | 12.21 | 11.575 | 11.6 | 443,140 | -3.57% |
| 2026-07-06 | 12.54 | 12.94 | 11.76 | 12.03 | 516,684 | -4.07% |
| 2026-07-02 | 12.31 | 12.72 | 12.01 | 12.54 | 458,032 | +2.37% |
| 2026-07-01 | 13.07 | 13.43 | 12 | 12.25 | 644,827 | -6.13% |
| 2026-06-30 | 12.78 | 13.54 | 12.533 | 13.05 | 351,958 | +2.43% |
| 2026-06-29 | 11.45 | 13.1 | 11.43 | 12.74 | 461,210 | +11.27% |
| 2026-06-26 | 9.84 | 11.683 | 9.84 | 11.45 | 3,172,877 | +16.24% |
| 2026-06-25 | 9.84 | 10.75 | 9.78 | 9.85 | 352,617 | +2.28% |
| 2026-06-24 | 9.61 | 10.06 | 9.43 | 9.63 | 285,678 | +1.26% |
| 2026-06-23 | 9.7 | 10.25 | 9.34 | 9.51 | 223,297 | -1.14% |
| 2026-06-22 | 9.82 | 10.06 | 9.43 | 9.62 | 253,816 | +0.10% |
| 2026-06-18 | 9.8 | 10.2 | 9.32 | 9.61 | 320,267 | -1.23% |
| 2026-06-17 | 9.14 | 9.86 | 9 | 9.73 | 265,706 | +7.28% |
| 2026-06-16 | 9.51 | 9.564 | 8.87 | 9.07 | 189,998 | -2.79% |
| 2026-06-15 | 8.95 | 9.89 | 8.95 | 9.33 | 316,027 | +6.63% |
| 2026-06-12 | 8.62 | 9.09 | 8.503 | 8.75 | 228,922 | +2.70% |
| 2026-06-11 | 8.36 | 8.72 | 8.01 | 8.52 | 248,150 | +1.91% |
| 2026-06-10 | 8.63 | 9.1 | 8.32 | 8.36 | 155,059 | -4.68% |
| 2026-06-09 | 9.06 | 9.54 | 8.5 | 8.77 | 204,985 | -2.34% |
| 2026-06-08 | 9 | 9.48 | 8.9 | 8.98 | 189,003 | +0.22% |
| 2026-06-05 | 9.78 | 9.83 | 8.73 | 8.96 | 229,294 | -8.38% |
| 2026-06-04 | 9.28 | 10.19 | 9.28 | 9.78 | 283,207 | +3.71% |
| 2026-06-03 | 9.61 | 9.785 | 9.05 | 9.43 | 353,899 | -1.77% |
| 2026-06-02 | 10.38 | 10.89 | 9.59 | 9.6 | 219,637 | -11.03% |
| 2026-06-01 | 10.84 | 11.37 | 10.54 | 10.79 | 213,091 | -0.46% |
| 2026-05-29 | 10.38 | 10.88 | 10.15 | 10.84 | 200,878 | +5.24% |
| 2026-05-28 | 10.37 | 10.46 | 9.87 | 10.3 | 696,793 | -0.68% |
| 2026-05-27 | 9.9 | 10.69 | 9.8 | 10.37 | 374,939 | +4.75% |
| 2026-05-26 | 11 | 11.37 | 9.82 | 9.9 | 402,427 | -9.26% |
| 2026-05-22 | 11.08 | 11.5 | 10.825 | 10.91 | 223,695 | -2.24% |
| 2026-05-21 | 10.54 | 11.47 | 10.4 | 11.16 | 185,201 | +4.69% |
| 2026-05-20 | 10.9 | 11.395 | 10.5 | 10.66 | 236,602 | +0.19% |
| 2026-05-19 | 11.56 | 11.57 | 10.5 | 10.64 | 428,113 | -9.45% |
| 2026-05-18 | 13.03 | 13.423 | 11.23 | 11.75 | 812,169 | -11.32% |
| 2026-05-15 | 13 | 13.44 | 12.51 | 13.25 | 377,624 | +0.53% |
| 2026-05-14 | 12.5 | 13.5 | 12.18 | 13.18 | 441,133 | +7.07% |
| 2026-05-13 | 11.38 | 12.39 | 10.8 | 12.31 | 449,984 | +6.76% |