Eupraxia Pharmaceuticals Inc. (EPRX)
NASDAQ: EPRX · Real-Time Price · USD
8.20
+0.15 (1.86%)
Feb 26, 2026, 3:13 PM EST - Market open
Eupraxia Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 8.15 | 8.15 | 7.97 | 8.04 | - | -0.17% | 54,085 |
| Feb 25, 2026 | 8.10 | 8.31 | 8.03 | 8.05 | 8.05 | -0.49% | 320,507 |
| Feb 24, 2026 | 8.35 | 8.43 | 8.06 | 8.09 | 8.09 | -0.86% | 304,364 |
| Feb 23, 2026 | 8.54 | 8.60 | 8.08 | 8.16 | 8.16 | -4.00% | 190,248 |
| Feb 20, 2026 | 8.13 | 8.79 | 8.13 | 8.50 | 8.50 | 4.68% | 608,879 |
| Feb 19, 2026 | 7.37 | 8.21 | 7.30 | 8.12 | 8.12 | -0.49% | 1,479,247 |
| Feb 18, 2026 | 8.20 | 8.28 | 8.10 | 8.16 | 8.16 | -0.85% | 62,620 |
| Feb 17, 2026 | 8.44 | 8.44 | 8.15 | 8.23 | 8.23 | -2.26% | 76,517 |
| Feb 13, 2026 | 8.14 | 8.47 | 8.14 | 8.42 | 8.42 | 3.57% | 105,192 |
| Feb 12, 2026 | 8.37 | 8.37 | 8.02 | 8.13 | 8.13 | -4.24% | 82,055 |
| Feb 11, 2026 | 8.57 | 8.64 | 8.20 | 8.49 | 8.49 | -0.82% | 68,398 |
| Feb 10, 2026 | 8.50 | 8.78 | 8.38 | 8.56 | 8.56 | 0.71% | 184,906 |
| Feb 9, 2026 | 8.30 | 8.70 | 8.30 | 8.50 | 8.50 | 1.80% | 151,531 |
| Feb 6, 2026 | 8.52 | 8.65 | 8.22 | 8.35 | 8.35 | -1.30% | 265,042 |
| Feb 5, 2026 | 8.57 | 8.94 | 8.34 | 8.46 | 8.46 | -3.75% | 164,719 |
| Feb 4, 2026 | 8.91 | 9.02 | 8.52 | 8.79 | 8.79 | -3.09% | 201,852 |
| Feb 3, 2026 | 7.90 | 9.17 | 7.90 | 9.07 | 9.07 | 15.10% | 594,851 |
| Feb 2, 2026 | 7.88 | 8.20 | 7.82 | 7.88 | 7.88 | -4.83% | 44,275 |
| Jan 30, 2026 | 8.21 | 8.47 | 8.04 | 8.28 | 8.28 | -0.84% | 167,176 |
| Jan 29, 2026 | 8.61 | 8.68 | 8.24 | 8.35 | 8.35 | -3.58% | 53,229 |
| Jan 28, 2026 | 9.04 | 9.04 | 8.57 | 8.66 | 8.66 | -3.67% | 58,844 |
| Jan 27, 2026 | 8.61 | 9.10 | 8.61 | 8.99 | 8.99 | 4.90% | 278,638 |
| Jan 26, 2026 | 8.97 | 9.05 | 8.57 | 8.57 | 8.57 | -4.78% | 91,728 |
| Jan 23, 2026 | 9.02 | 9.06 | 8.94 | 9.00 | 9.00 | -0.11% | 71,934 |
| Jan 22, 2026 | 9.06 | 9.08 | 8.72 | 9.01 | 9.01 | -0.22% | 288,227 |
| Jan 21, 2026 | 9.08 | 9.32 | 8.75 | 9.03 | 9.03 | 0.11% | 262,524 |
| Jan 20, 2026 | 8.65 | 9.08 | 8.60 | 9.02 | 9.02 | 3.09% | 148,978 |
| Jan 16, 2026 | 8.84 | 8.89 | 8.54 | 8.75 | 8.75 | -0.23% | 144,370 |
| Jan 15, 2026 | 8.56 | 8.89 | 8.38 | 8.77 | 8.77 | 4.03% | 188,418 |
| Jan 14, 2026 | 8.34 | 8.58 | 8.07 | 8.43 | 8.43 | 1.44% | 82,893 |
| Jan 13, 2026 | 8.20 | 8.60 | 8.13 | 8.31 | 8.31 | 1.34% | 172,641 |
| Jan 12, 2026 | 8.05 | 8.29 | 7.89 | 8.20 | 8.20 | 0.99% | 75,983 |
| Jan 9, 2026 | 8.52 | 8.74 | 7.96 | 8.12 | 8.12 | -5.47% | 283,651 |
| Jan 8, 2026 | 7.41 | 8.70 | 7.10 | 8.59 | 8.59 | 19.14% | 773,884 |
| Jan 7, 2026 | 7.38 | 7.55 | 7.21 | 7.21 | 7.21 | -3.09% | 70,174 |
| Jan 6, 2026 | 7.62 | 7.74 | 7.35 | 7.44 | 7.44 | -3.12% | 41,546 |
| Jan 5, 2026 | 7.72 | 7.90 | 7.62 | 7.68 | 7.68 | 1.45% | 54,222 |
| Jan 2, 2026 | 7.65 | 7.68 | 7.42 | 7.57 | 7.57 | 0.26% | 144,411 |
| Dec 31, 2025 | 7.66 | 7.74 | 7.46 | 7.55 | 7.55 | -0.53% | 63,480 |
| Dec 30, 2025 | 7.83 | 7.90 | 7.50 | 7.59 | 7.59 | -1.81% | 48,338 |
| Dec 29, 2025 | 7.49 | 7.83 | 7.28 | 7.73 | 7.73 | 2.38% | 272,013 |
| Dec 26, 2025 | 7.38 | 8.00 | 7.25 | 7.55 | 7.55 | 2.86% | 93,113 |
| Dec 24, 2025 | 7.24 | 7.37 | 6.96 | 7.34 | 7.34 | 2.09% | 85,479 |
| Dec 23, 2025 | 6.97 | 7.29 | 6.90 | 7.19 | 7.19 | 2.71% | 145,278 |
| Dec 22, 2025 | 6.58 | 7.37 | 6.41 | 7.00 | 7.00 | 6.71% | 437,090 |
| Dec 19, 2025 | 6.26 | 6.75 | 6.23 | 6.56 | 6.56 | 4.96% | 406,937 |
| Dec 18, 2025 | 6.30 | 6.45 | 6.18 | 6.25 | 6.25 | -0.64% | 162,051 |
| Dec 17, 2025 | 6.26 | 6.35 | 6.15 | 6.29 | 6.29 | 0.64% | 80,149 |
| Dec 16, 2025 | 6.11 | 6.31 | 6.04 | 6.25 | 6.25 | 1.46% | 132,769 |
| Dec 15, 2025 | 6.27 | 6.30 | 6.05 | 6.16 | 6.16 | -1.75% | 30,423 |