Eupraxia Pharmaceuticals Inc. (EPRX)
NASDAQ: EPRX · Real-Time Price · USD
3.940
+0.060 (1.55%)
Jun 2, 2025, 4:00 PM - Market closed
Eupraxia Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 3.94 | 3.95 | 3.85 | 3.94 | 3.94 | 1.55% | 23,072 |
| May 30, 2025 | 3.82 | 3.93 | 3.82 | 3.88 | 3.88 | -1.27% | 7,576 |
| May 29, 2025 | 3.84 | 3.96 | 3.84 | 3.93 | 3.93 | 1.55% | 33,929 |
| May 28, 2025 | 3.85 | 3.95 | 3.85 | 3.87 | 3.87 | 0.26% | 29,038 |
| May 27, 2025 | 3.90 | 3.92 | 3.85 | 3.86 | 3.86 | -0.26% | 34,227 |
| May 23, 2025 | 3.80 | 3.87 | 3.67 | 3.87 | 3.87 | 1.34% | 16,561 |
| May 22, 2025 | 3.76 | 3.82 | 3.75 | 3.82 | 3.82 | 0.24% | 3,489 |
| May 21, 2025 | 3.90 | 3.90 | 3.80 | 3.81 | 3.81 | -2.31% | 2,999 |
| May 20, 2025 | 3.86 | 3.90 | 3.81 | 3.90 | 3.90 | - | 13,650 |
| May 19, 2025 | 3.91 | 3.99 | 3.85 | 3.90 | 3.90 | 1.56% | 6,569 |
| May 16, 2025 | 3.84 | 3.88 | 3.80 | 3.84 | 3.84 | 1.05% | 21,538 |
| May 15, 2025 | 3.84 | 3.91 | 3.76 | 3.80 | 3.80 | -3.55% | 14,184 |
| May 14, 2025 | 3.86 | 3.96 | 3.67 | 3.94 | 3.94 | 1.81% | 17,441 |
| May 13, 2025 | 3.84 | 3.89 | 3.81 | 3.87 | 3.87 | 2.93% | 21,331 |
| May 12, 2025 | 3.93 | 3.99 | 3.76 | 3.76 | 3.76 | -1.05% | 2,503 |
| May 9, 2025 | 3.91 | 3.91 | 3.80 | 3.80 | 3.80 | - | 3,270 |
| May 8, 2025 | 3.76 | 3.93 | 3.72 | 3.80 | 3.80 | 0.40% | 5,163 |
| May 7, 2025 | 3.85 | 3.94 | 3.78 | 3.79 | 3.79 | -6.77% | 7,824 |
| May 6, 2025 | 4.00 | 4.08 | 3.94 | 4.06 | 4.06 | 1.25% | 5,209 |
| May 5, 2025 | 4.17 | 4.43 | 3.92 | 4.01 | 4.01 | 0.12% | 88,451 |
| May 2, 2025 | 4.02 | 4.07 | 4.00 | 4.01 | 4.01 | 3.76% | 14,922 |
| May 1, 2025 | 3.99 | 4.05 | 3.86 | 3.86 | 3.86 | -5.85% | 8,805 |
| Apr 30, 2025 | 4.03 | 4.10 | 4.01 | 4.10 | 4.10 | 4.33% | 1,992 |
| Apr 29, 2025 | 4.09 | 4.09 | 3.91 | 3.93 | 3.93 | -1.50% | 11,266 |
| Apr 28, 2025 | 3.87 | 4.00 | 3.75 | 3.99 | 3.99 | 4.72% | 9,539 |
| Apr 25, 2025 | 3.85 | 4.00 | 3.79 | 3.81 | 3.81 | -1.04% | 24,779 |
| Apr 24, 2025 | 3.92 | 4.00 | 3.81 | 3.85 | 3.85 | 0.26% | 30,243 |
| Apr 23, 2025 | 3.78 | 3.98 | 3.77 | 3.84 | 3.84 | -0.26% | 30,773 |
| Apr 22, 2025 | 3.49 | 3.90 | 3.49 | 3.85 | 3.85 | 10.63% | 11,118 |
| Apr 21, 2025 | 3.38 | 3.49 | 3.38 | 3.48 | 3.48 | 5.78% | 33,605 |
| Apr 17, 2025 | 3.19 | 3.29 | 3.19 | 3.29 | 3.29 | 3.79% | 6,851 |
| Apr 16, 2025 | 3.26 | 3.26 | 3.17 | 3.17 | 3.17 | -5.23% | 4,368 |
| Apr 15, 2025 | 2.96 | 3.36 | 2.96 | 3.35 | 3.35 | 7.90% | 6,280 |
| Apr 14, 2025 | 3.00 | 3.12 | 2.98 | 3.10 | 3.10 | 2.48% | 3,851 |
| Apr 11, 2025 | 3.05 | 3.05 | 2.97 | 3.03 | 3.03 | -0.17% | 2,423 |
| Apr 10, 2025 | 3.08 | 3.11 | 3.02 | 3.03 | 3.03 | -5.02% | 1,219 |
| Apr 9, 2025 | 2.91 | 3.19 | 2.90 | 3.19 | 3.19 | 7.41% | 4,138 |
| Apr 8, 2025 | 3.09 | 3.25 | 2.90 | 2.97 | 2.97 | -1.00% | 13,762 |
| Apr 7, 2025 | 2.98 | 3.01 | 2.68 | 3.00 | 3.00 | 2.56% | 10,079 |
| Apr 4, 2025 | 3.20 | 3.32 | 2.92 | 2.93 | 2.93 | -5.65% | 13,154 |
| Apr 3, 2025 | 3.20 | 3.24 | 3.10 | 3.10 | 3.10 | -5.20% | 2,668 |
| Apr 2, 2025 | 3.15 | 3.27 | 3.15 | 3.27 | 3.27 | -0.27% | 5,060 |
| Apr 1, 2025 | 3.10 | 3.28 | 3.10 | 3.28 | 3.28 | -0.03% | 6,454 |
| Mar 31, 2025 | 3.30 | 3.40 | 3.11 | 3.28 | 3.28 | -2.96% | 9,894 |
| Mar 28, 2025 | 3.31 | 3.38 | 3.16 | 3.38 | 3.38 | -0.03% | 4,736 |
| Mar 27, 2025 | 3.35 | 3.45 | 3.25 | 3.38 | 3.38 | 0.03% | 12,438 |
| Mar 26, 2025 | 3.62 | 3.68 | 3.36 | 3.38 | 3.38 | -4.52% | 3,685 |
| Mar 25, 2025 | 3.67 | 3.68 | 3.50 | 3.54 | 3.54 | -2.75% | 25,721 |
| Mar 24, 2025 | 3.71 | 3.81 | 3.60 | 3.64 | 3.64 | -4.79% | 6,279 |
| Mar 21, 2025 | 3.95 | 3.95 | 3.60 | 3.82 | 3.82 | -2.23% | 22,011 |