Eupraxia Pharmaceuticals Inc. (TSX: EPRX)
Canada
· Delayed Price · Currency is CAD 4.640
+0.010 (0.22%)
Jan 20, 2025, 3:59 PM EST
Eupraxia Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 4.38 | 4.70 | 4.38 | 4.63 | 4.63 | 5.71% | 33,100 |
| Jan 16, 2025 | 4.41 | 4.48 | 4.38 | 4.38 | 4.38 | -1.13% | 9,100 |
| Jan 15, 2025 | 4.30 | 4.43 | 4.23 | 4.43 | 4.43 | 2.07% | 11,700 |
| Jan 14, 2025 | 4.39 | 4.39 | 4.28 | 4.34 | 4.34 | 0.93% | 4,200 |
| Jan 13, 2025 | 4.39 | 4.39 | 4.27 | 4.30 | 4.30 | -0.46% | 1,600 |
| Jan 10, 2025 | 4.33 | 4.35 | 4.28 | 4.32 | 4.32 | -0.23% | 1,100 |
| Jan 9, 2025 | 4.24 | 4.33 | 4.24 | 4.33 | 4.33 | 0.46% | 608 |
| Jan 8, 2025 | 4.25 | 4.31 | 4.22 | 4.31 | 4.31 | 1.65% | 15,300 |
| Jan 7, 2025 | 4.24 | 4.28 | 4.24 | 4.24 | 4.24 | - | 5,600 |
| Jan 6, 2025 | 4.38 | 4.40 | 4.24 | 4.24 | 4.24 | -3.42% | 8,705 |
| Jan 3, 2025 | 4.40 | 4.53 | 4.39 | 4.39 | 4.39 | -1.57% | 22,300 |
| Jan 2, 2025 | 4.51 | 4.53 | 4.40 | 4.46 | 4.46 | -1.11% | 6,200 |
| Dec 31, 2024 | 4.49 | 4.59 | 4.47 | 4.51 | 4.51 | 2.50% | 10,100 |
| Dec 30, 2024 | 4.41 | 4.49 | 4.40 | 4.40 | 4.40 | -2.00% | 10,326 |
| Dec 27, 2024 | 4.49 | 4.49 | 4.42 | 4.49 | 4.49 | - | 2,100 |
| Dec 24, 2024 | 4.45 | 4.49 | 4.40 | 4.49 | 4.49 | 2.05% | 1,400 |
| Dec 23, 2024 | 4.39 | 4.46 | 4.35 | 4.40 | 4.40 | 1.62% | 7,500 |
| Dec 20, 2024 | 4.40 | 4.41 | 4.30 | 4.33 | 4.33 | -1.37% | 4,800 |
| Dec 19, 2024 | 4.59 | 4.59 | 4.20 | 4.39 | 4.39 | -4.36% | 27,700 |
| Dec 18, 2024 | 4.75 | 4.77 | 4.55 | 4.59 | 4.59 | -2.34% | 17,100 |
| Dec 17, 2024 | 4.84 | 4.84 | 4.70 | 4.70 | 4.70 | -3.29% | 20,601 |
| Dec 16, 2024 | 4.88 | 4.95 | 4.84 | 4.86 | 4.86 | 0.21% | 6,804 |
| Dec 13, 2024 | 4.73 | 4.87 | 4.73 | 4.85 | 4.85 | 2.75% | 13,200 |
| Dec 12, 2024 | 4.70 | 4.75 | 4.66 | 4.72 | 4.72 | 1.51% | 13,015 |
| Dec 11, 2024 | 4.68 | 4.68 | 4.45 | 4.65 | 4.65 | 0.22% | 3,400 |
| Dec 10, 2024 | 4.51 | 4.69 | 4.51 | 4.64 | 4.64 | -0.43% | 3,000 |
| Dec 9, 2024 | 4.46 | 4.70 | 4.46 | 4.66 | 4.66 | 5.67% | 11,500 |
| Dec 6, 2024 | 4.49 | 4.49 | 4.41 | 4.41 | 4.41 | 0.23% | 5,147 |
| Dec 5, 2024 | 4.40 | 4.47 | 4.30 | 4.40 | 4.40 | -1.79% | 11,100 |
| Dec 4, 2024 | 4.65 | 4.66 | 4.13 | 4.48 | 4.48 | -3.66% | 27,700 |
| Dec 3, 2024 | 4.74 | 4.74 | 4.65 | 4.65 | 4.65 | -0.21% | 18,713 |
| Dec 2, 2024 | 4.89 | 4.89 | 4.62 | 4.66 | 4.66 | -2.31% | 4,600 |
| Nov 29, 2024 | 4.80 | 4.89 | 4.77 | 4.77 | 4.77 | -0.42% | 8,702 |
| Nov 28, 2024 | 4.79 | 4.79 | 4.60 | 4.79 | 4.79 | 2.35% | 7,814 |
| Nov 27, 2024 | 4.89 | 4.89 | 4.62 | 4.68 | 4.68 | - | 3,400 |
| Nov 26, 2024 | 4.98 | 4.98 | 4.41 | 4.68 | 4.68 | -5.07% | 41,900 |
| Nov 25, 2024 | 4.73 | 5.00 | 4.73 | 4.93 | 4.93 | 0.41% | 23,400 |
| Nov 22, 2024 | 4.72 | 4.91 | 4.70 | 4.91 | 4.91 | 3.81% | 16,600 |
| Nov 21, 2024 | 4.85 | 5.04 | 4.57 | 4.73 | 4.73 | -5.96% | 44,138 |
| Nov 20, 2024 | 4.75 | 5.45 | 4.74 | 5.03 | 5.03 | 9.35% | 144,400 |
| Nov 19, 2024 | 4.31 | 4.60 | 4.30 | 4.60 | 4.60 | 6.98% | 31,635 |
| Nov 18, 2024 | 4.38 | 4.39 | 4.27 | 4.30 | 4.30 | -1.83% | 16,500 |
| Nov 15, 2024 | 4.29 | 4.39 | 4.10 | 4.38 | 4.38 | 3.06% | 11,000 |
| Nov 14, 2024 | 4.05 | 4.25 | 4.01 | 4.25 | 4.25 | 8.97% | 34,904 |
| Nov 13, 2024 | 4.00 | 4.05 | 3.88 | 3.90 | 3.90 | -2.50% | 41,700 |
| Nov 12, 2024 | 4.20 | 4.20 | 3.99 | 4.00 | 4.00 | -3.15% | 21,345 |
| Nov 11, 2024 | 4.50 | 4.50 | 4.13 | 4.13 | 4.13 | -6.14% | 31,400 |
| Nov 8, 2024 | 4.45 | 4.45 | 4.30 | 4.40 | 4.40 | -0.23% | 10,011 |
| Nov 7, 2024 | 4.35 | 4.52 | 4.30 | 4.41 | 4.41 | 1.15% | 21,700 |
| Nov 6, 2024 | 4.47 | 4.70 | 4.34 | 4.36 | 4.36 | -1.58% | 60,000 |
| Nov 5, 2024 | 4.65 | 4.65 | 4.25 | 4.43 | 4.43 | -5.74% | 68,644 |
| Nov 4, 2024 | 4.40 | 4.75 | 4.10 | 4.70 | 4.70 | 9.30% | 195,913 |
| Nov 1, 2024 | 3.50 | 5.10 | 3.47 | 4.30 | 4.30 | 30.30% | 293,100 |
| Oct 31, 2024 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -2.08% | 3,201 |
| Oct 30, 2024 | 3.48 | 3.52 | 3.36 | 3.37 | 3.37 | -3.71% | 72,025 |
| Oct 29, 2024 | 3.46 | 3.59 | 3.35 | 3.50 | 3.50 | 1.45% | 22,338 |
| Oct 28, 2024 | 3.49 | 3.60 | 3.45 | 3.45 | 3.45 | 0.58% | 71,500 |
| Oct 25, 2024 | 3.42 | 3.51 | 3.35 | 3.43 | 3.43 | 0.88% | 39,700 |
| Oct 24, 2024 | 3.48 | 3.48 | 3.31 | 3.40 | 3.40 | -0.58% | 3,743 |
| Oct 23, 2024 | 3.35 | 3.46 | 3.35 | 3.42 | 3.42 | 0.59% | 30,300 |
| Oct 22, 2024 | 3.50 | 3.50 | 3.07 | 3.40 | 3.40 | - | 30,800 |
| Oct 21, 2024 | 3.41 | 3.41 | 3.33 | 3.40 | 3.40 | -2.86% | 7,607 |
| Oct 18, 2024 | 3.42 | 3.50 | 3.33 | 3.50 | 3.50 | 0.86% | 6,100 |
| Oct 17, 2024 | 3.43 | 3.47 | 3.38 | 3.47 | 3.47 | 2.06% | 2,700 |
| Oct 16, 2024 | 3.60 | 3.73 | 3.30 | 3.40 | 3.40 | 2.41% | 16,401 |
| Oct 15, 2024 | 3.40 | 3.40 | 3.25 | 3.32 | 3.32 | 0.61% | 9,200 |
| Oct 11, 2024 | 3.27 | 3.50 | 3.27 | 3.30 | 3.30 | - | 97,400 |
| Oct 10, 2024 | 3.20 | 3.34 | 3.10 | 3.30 | 3.30 | 4.76% | 6,302 |
| Oct 9, 2024 | 3.30 | 3.42 | 3.10 | 3.15 | 3.15 | -1.25% | 31,119 |
| Oct 8, 2024 | 3.49 | 3.49 | 3.19 | 3.19 | 3.19 | -5.62% | 18,737 |
| Oct 7, 2024 | 3.32 | 3.54 | 3.32 | 3.38 | 3.38 | -5.32% | 8,022 |
| Oct 4, 2024 | 3.55 | 3.60 | 3.43 | 3.57 | 3.57 | 1.13% | 1,900 |
| Oct 3, 2024 | 3.55 | 3.55 | 3.46 | 3.53 | 3.53 | 0.57% | 3,400 |
| Oct 2, 2024 | 3.46 | 3.57 | 3.46 | 3.51 | 3.51 | 0.29% | 2,324 |
| Oct 1, 2024 | 3.73 | 3.73 | 3.46 | 3.50 | 3.50 | -1.41% | 13,300 |
| Sep 30, 2024 | 3.50 | 3.61 | 3.42 | 3.55 | 3.55 | 2.60% | 8,100 |
| Sep 27, 2024 | 3.58 | 3.58 | 3.26 | 3.46 | 3.46 | -4.68% | 7,905 |
| Sep 26, 2024 | 3.68 | 3.70 | 3.58 | 3.63 | 3.63 | 1.40% | 1,800 |
| Sep 25, 2024 | 3.74 | 3.80 | 3.58 | 3.58 | 3.58 | -3.24% | 15,101 |
| Sep 24, 2024 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | -2.12% | 26,900 |
| Sep 23, 2024 | 3.88 | 3.88 | 3.78 | 3.78 | 3.78 | -1.82% | 3,600 |
| Sep 20, 2024 | 3.90 | 3.91 | 3.77 | 3.85 | 3.85 | -1.28% | 3,301 |
| Sep 19, 2024 | 3.74 | 3.91 | 3.72 | 3.90 | 3.90 | 2.63% | 9,630 |
| Sep 18, 2024 | 3.77 | 3.80 | 3.73 | 3.80 | 3.80 | 1.88% | 4,200 |
| Sep 17, 2024 | 3.56 | 3.76 | 3.56 | 3.73 | 3.73 | 4.78% | 25,730 |
| Sep 16, 2024 | 3.45 | 3.65 | 3.45 | 3.56 | 3.56 | 3.19% | 24,620 |
| Sep 13, 2024 | 3.41 | 3.51 | 3.38 | 3.45 | 3.45 | 1.77% | 56,100 |
| Sep 12, 2024 | 3.41 | 3.45 | 3.24 | 3.39 | 3.39 | -0.29% | 21,635 |
| Sep 11, 2024 | 3.71 | 3.80 | 3.25 | 3.40 | 3.40 | 1.49% | 53,000 |
| Sep 10, 2024 | 3.41 | 3.51 | 3.31 | 3.35 | 3.35 | - | 3,400 |
| Sep 9, 2024 | 3.40 | 3.42 | 3.35 | 3.35 | 3.35 | -0.89% | 8,413 |
| Sep 6, 2024 | 3.56 | 3.56 | 3.35 | 3.38 | 3.38 | 1.81% | 30,815 |
| Sep 5, 2024 | 3.41 | 3.41 | 3.28 | 3.32 | 3.32 | -4.32% | 34,400 |
| Sep 4, 2024 | 3.50 | 3.50 | 3.31 | 3.47 | 3.47 | -0.57% | 17,400 |
| Sep 3, 2024 | 3.42 | 3.65 | 3.42 | 3.49 | 3.49 | 1.75% | 10,323 |
| Aug 30, 2024 | 3.55 | 3.57 | 3.41 | 3.43 | 3.43 | -4.72% | 15,118 |
| Aug 29, 2024 | 3.61 | 3.61 | 3.46 | 3.60 | 3.60 | 0.56% | 23,819 |
| Aug 28, 2024 | 3.65 | 3.65 | 3.50 | 3.58 | 3.58 | -2.45% | 25,628 |
| Aug 27, 2024 | 3.51 | 3.69 | 3.51 | 3.67 | 3.67 | 4.56% | 29,000 |
| Aug 26, 2024 | 3.44 | 3.52 | 3.43 | 3.51 | 3.51 | 2.63% | 23,800 |