XNAS
Datos históricos de Eikon Therapeutics, Inc. Common Stock
Eikon Therapeutics, Inc. Common Stock · EIKN
$7.47
▲ +0.01 (+0.13%)
Última operación · 10/10/2026, 17:20:49 UTC
- Variación en el periodo
- −50.2%
- Máximo
- US$17.40
- 5 de febrero de 2026
- Mínimo
- US$7.02
- 5 de octubre de 2026
- Volumen medio diario
- 0.45 M
Del 5 de febrero de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.48 | 7.82 | 7.25 | 7.47 | −0.40% | 288,691.596 |
| 8 oct 2026 | 7.48 | 7.74 | 7.19 | 7.50 | −0.53% | 847,141.431 |
| 7 oct 2026 | 7.32 | 7.63 | 7.11 | 7.54 | +0.40% | 920,164.71 |
| 6 oct 2026 | 7.67 | 7.84 | 7.43 | 7.51 | −0.40% | 611,020.019 |
| 5 oct 2026 | 7.42 | 7.66 | 7.02 | 7.54 | +2.86% | 485,356.964 |
| 2 oct 2026 | 7.55 | 7.55 | 7.07 | 7.33 | −1.08% | 420,377.722 |
| 1 oct 2026 | 8.00 | 8.09 | 7.40 | 7.41 | −7.84% | 624,565.058 |
| 30 sep 2026 | 7.95 | 8.16 | 7.71 | 8.04 | +1.64% | 585,753.211 |
| 29 sep 2026 | 7.88 | 8.10 | 7.80 | 7.91 | 0.00% | 334,823.258 |
| 28 sep 2026 | 7.81 | 8.00 | 7.55 | 7.91 | −0.13% | 435,024.176 |
| 25 sep 2026 | 8.45 | 8.47 | 7.87 | 7.92 | −4.46% | 377,186.333 |
| 24 sep 2026 | 8.14 | 8.40 | 7.72 | 8.29 | +1.97% | 710,106.153 |
| 23 sep 2026 | 8.94 | 8.94 | 7.96 | 8.13 | −9.47% | 727,439.69 |
| 22 sep 2026 | 8.97 | 9.33 | 8.75 | 8.98 | +1.70% | 430,661.887 |
| 21 sep 2026 | 9.06 | 9.16 | 8.65 | 8.83 | −1.34% | 463,892.884 |
| 18 sep 2026 | 8.70 | 9.09 | 8.65 | 8.95 | +4.07% | 2.24 M |
| 17 sep 2026 | 8.65 | 9.33 | 8.57 | 8.60 | +1.06% | 640,256.562 |
| 16 sep 2026 | 9.47 | 9.64 | 8.39 | 8.51 | −10.33% | 989,384.886 |
| 15 sep 2026 | 9.33 | 10.24 | 9.08 | 9.49 | +1.39% | 843,449.728 |
| 14 sep 2026 | 8.95 | 9.44 | 8.93 | 9.36 | +4.70% | 713,118.11 |
| 11 sep 2026 | 9.28 | 9.56 | 8.79 | 8.94 | −2.93% | 1.01 M |
| 10 sep 2026 | 10.65 | 10.68 | 9.17 | 9.21 | −14.17% | 665,087.657 |
| 9 sep 2026 | 11.01 | 11.47 | 10.63 | 10.73 | +0.19% | 752,414.726 |
| 8 sep 2026 | 10.81 | 11.03 | 10.61 | 10.71 | −1.38% | 464,893.176 |
| 4 sep 2026 | 10.81 | 11.05 | 10.62 | 10.86 | −0.91% | 238,698.252 |
| 3 sep 2026 | 11.45 | 11.66 | 10.91 | 10.96 | −3.69% | 384,278.857 |
| 2 sep 2026 | 10.91 | 11.67 | 10.65 | 11.38 | +4.60% | 553,419.77 |
| 1 sep 2026 | 10.31 | 10.94 | 10.10 | 10.88 | +4.02% | 333,491.526 |
| 31 ago 2026 | 10.89 | 10.91 | 10.45 | 10.46 | −4.74% | 290,728.909 |
| 28 ago 2026 | 11.41 | 11.45 | 10.90 | 10.98 | −4.69% | 239,636.67 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.