MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EIKN — Eikon Therapeutics, Inc. Common Stock
NasdaqEikon Therapeutics, Inc. Common Stock
$7.33
-0.08(-1.08%)
- O
- 7.55
- H
- 7.55
- L
- 7.07
- V
- 420.36K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$7.33
Period Return-51.13%
Period High$17.40
Period Low$7.07
Avg Daily Volume446.3K
Total Trading Days166
EIKN — Historical OHLCV Price & Volume Table
Feb 5, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $7.55 | $7.55 | $7.07 | $7.33 | $-0.08 | -1.08% | 420,359 | $7.27 | $7.07 $7.55 |
| Oct 1, 2026 | $8.00 | $8.09 | $7.40 | $7.41 | $-0.63 | -7.84% | 624,565 | $7.57 | $7.40 $8.09 |
| Sep 30, 2026 | $7.95 | $8.16 | $7.71 | $8.04 | +$0.13 | +1.64% | 585,753 | $8.01 | $7.71 $8.16 |
| Sep 29, 2026 | $7.88 | $8.10 | $7.80 | $7.91 | +$0.00 | +0.00% | 334,823 | $7.93 | $7.80 $8.10 |
| Sep 28, 2026 | $7.81 | $8.00 | $7.55 | $7.91 | $-0.01 | -0.13% | 435,024 | $7.85 | $7.55 $8.00 |
| Sep 25, 2026 | $8.45 | $8.47 | $7.87 | $7.92 | $-0.37 | -4.46% | 377,186 | $8.02 | $7.87 $8.47 |
| Sep 24, 2026 | $8.14 | $8.40 | $7.72 | $8.29 | +$0.16 | +1.97% | 710,106 | $8.10 | $7.72 $8.40 |
| Sep 23, 2026 | $8.94 | $8.94 | $7.96 | $8.13 | $-0.85 | -9.47% | 727,440 | $8.25 | $7.96 $8.94 |
| Sep 22, 2026 | $8.97 | $9.33 | $8.75 | $8.98 | +$0.15 | +1.70% | 430,662 | $8.99 | $8.75 $9.33 |
| Sep 21, 2026 | $9.06 | $9.16 | $8.65 | $8.83 | $-0.12 | -1.34% | 463,893 | $8.78 | $8.65 $9.16 |
| Sep 18, 2026 | $8.70 | $9.09 | $8.65 | $8.95 | +$0.35 | +4.07% | 2,242,515 | $8.94 | $8.65 $9.09 |
| Sep 17, 2026 | $8.65 | $9.33 | $8.57 | $8.60 | +$0.09 | +1.06% | 640,257 | $8.78 | $8.57 $9.33 |
| Sep 16, 2026 | $9.47 | $9.64 | $8.39 | $8.51 | $-0.98 | -10.33% | 989,385 | $8.72 | $8.39 $9.64 |
| Sep 15, 2026 | $9.33 | $10.24 | $9.08 | $9.49 | +$0.13 | +1.39% | 842,681 | $9.64 | $9.08 $10.24 |
| Sep 14, 2026 | $8.95 | $9.44 | $8.93 | $9.36 | +$0.42 | +4.70% | 708,955 | $9.25 | $8.93 $9.44 |
| Sep 11, 2026 | $9.28 | $9.56 | $8.79 | $8.94 | $-0.27 | -2.93% | 1,010,239 | $8.98 | $8.79 $9.56 |
| Sep 10, 2026 | $10.65 | $10.68 | $9.17 | $9.21 | $-1.52 | -14.17% | 665,088 | $9.72 | $9.17 $10.68 |
| Sep 9, 2026 | $11.01 | $11.47 | $10.63 | $10.73 | +$0.02 | +0.19% | 752,415 | $11.03 | $10.63 $11.47 |
| Sep 8, 2026 | $10.81 | $11.03 | $10.61 | $10.71 | $-0.15 | -1.38% | 464,893 | $10.86 | $10.61 $11.03 |
| Sep 4, 2026 | $10.81 | $11.05 | $10.62 | $10.86 | $-0.10 | -0.91% | 238,698 | $10.87 | $10.62 $11.05 |
| Sep 3, 2026 | $11.45 | $11.66 | $10.91 | $10.96 | $-0.42 | -3.69% | 384,279 | $11.23 | $10.91 $11.66 |
| Sep 2, 2026 | $10.91 | $11.67 | $10.65 | $11.38 | +$0.50 | +4.60% | 552,811 | $11.19 | $10.65 $11.67 |
| Sep 1, 2026 | $10.31 | $10.94 | $10.10 | $10.88 | +$0.42 | +4.02% | 333,346 | $10.61 | $10.10 $10.94 |
| Aug 31, 2026 | $10.89 | $10.91 | $10.45 | $10.46 | $-0.52 | -4.74% | 290,729 | $10.57 | $10.45 $10.91 |
| Aug 28, 2026 | $11.41 | $11.45 | $10.90 | $10.98 | $-0.54 | -4.69% | 239,637 | $11.11 | $10.90 $11.45 |
| Aug 27, 2026 | $11.97 | $12.24 | $11.46 | $11.52 | $-0.46 | -3.84% | 261,660 | $11.70 | $11.46 $12.24 |
| Aug 26, 2026 | $12.56 | $13.00 | $11.90 | $11.98 | $-0.57 | -4.54% | 324,085 | $12.30 | $11.90 $13.00 |
| Aug 25, 2026 | $11.26 | $12.82 | $11.24 | $12.55 | +$1.39 | +12.46% | 567,204 | $12.22 | $11.24 $12.82 |
| Aug 24, 2026 | $11.59 | $11.92 | $10.94 | $11.16 | $-0.23 | -2.02% | 398,364 | $11.44 | $10.94 $11.92 |
| Aug 21, 2026 | $10.87 | $12.11 | $10.75 | $11.39 | +$0.64 | +5.95% | 532,798 | $11.62 | $10.75 $12.11 |