Eupraxia Pharmaceuticals Inc. (EPRX)
NASDAQ: EPRX · Real-Time Price · USD
3.150
-0.230 (-6.80%)
Mar 31, 2025, 3:29 PM EDT - Market open
Eupraxia Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2025 | 3.94 | 3.99 | 3.80 | 3.91 | 3.91 | -2.74% | 5,147 |
| Mar 19, 2025 | 4.14 | 4.14 | 3.94 | 4.02 | 4.02 | -2.90% | 20,914 |
| Mar 18, 2025 | 4.05 | 4.22 | 4.05 | 4.14 | 4.14 | -0.96% | 9,455 |
| Mar 17, 2025 | 4.19 | 4.19 | 4.18 | 4.18 | 4.18 | 0.72% | 3,162 |
| Mar 14, 2025 | 4.04 | 4.19 | 4.00 | 4.15 | 4.15 | - | 14,496 |
| Mar 13, 2025 | 4.22 | 4.25 | 4.09 | 4.15 | 4.15 | -1.19% | 11,209 |
| Mar 12, 2025 | 3.98 | 4.23 | 3.98 | 4.20 | 4.20 | 8.25% | 8,604 |
| Mar 11, 2025 | 4.21 | 4.26 | 3.88 | 3.88 | 3.88 | -5.76% | 17,665 |
| Mar 10, 2025 | 4.19 | 4.33 | 3.92 | 4.12 | 4.12 | -1.03% | 12,856 |
| Mar 7, 2025 | 4.10 | 4.19 | 3.99 | 4.16 | 4.16 | 8.90% | 20,790 |
| Mar 6, 2025 | 3.88 | 4.10 | 3.78 | 3.82 | 3.82 | 2.69% | 10,040 |
| Mar 5, 2025 | 3.68 | 3.85 | 3.68 | 3.72 | 3.72 | 3.05% | 13,188 |
| Mar 4, 2025 | 3.78 | 3.95 | 3.45 | 3.61 | 3.61 | -8.28% | 19,716 |
| Mar 3, 2025 | 3.95 | 4.07 | 3.85 | 3.94 | 3.94 | -2.81% | 11,427 |
| Feb 28, 2025 | 4.05 | 4.13 | 3.86 | 4.05 | 4.05 | -4.41% | 12,062 |
| Feb 27, 2025 | 4.48 | 4.48 | 3.77 | 4.24 | 4.24 | -1.24% | 42,977 |
| Feb 26, 2025 | 4.15 | 4.48 | 4.08 | 4.29 | 4.29 | 3.37% | 33,380 |
| Feb 25, 2025 | 4.00 | 4.20 | 3.68 | 4.15 | 4.15 | 10.28% | 86,272 |
| Feb 24, 2025 | 3.80 | 3.88 | 3.68 | 3.76 | 3.76 | 3.10% | 42,504 |
| Feb 21, 2025 | 3.59 | 3.75 | 3.53 | 3.65 | 3.65 | 2.70% | 57,084 |
| Feb 20, 2025 | 3.33 | 3.72 | 3.30 | 3.55 | 3.55 | 5.77% | 25,570 |
| Feb 19, 2025 | 3.33 | 3.47 | 3.27 | 3.36 | 3.36 | 0.90% | 26,111 |
| Feb 18, 2025 | 3.41 | 3.44 | 3.27 | 3.33 | 3.33 | 1.22% | 33,971 |
| Feb 14, 2025 | 3.25 | 3.48 | 3.09 | 3.29 | 3.29 | 1.54% | 25,796 |
| Feb 13, 2025 | 3.20 | 3.27 | 3.15 | 3.24 | 3.24 | 1.89% | 15,739 |
| Feb 12, 2025 | 3.20 | 3.27 | 3.16 | 3.18 | 3.18 | 0.63% | 16,587 |
| Feb 11, 2025 | 3.32 | 3.34 | 3.02 | 3.16 | 3.16 | -2.47% | 34,396 |
| Feb 10, 2025 | 3.21 | 3.33 | 3.14 | 3.24 | 3.24 | 0.93% | 29,238 |
| Feb 7, 2025 | 3.18 | 3.28 | 3.12 | 3.21 | 3.21 | 2.72% | 8,216 |
| Feb 6, 2025 | 3.17 | 3.17 | 3.13 | 3.13 | 3.13 | 0.81% | 1,929 |
| Feb 5, 2025 | 2.94 | 3.11 | 2.94 | 3.10 | 3.10 | 0.65% | 7,762 |
| Feb 4, 2025 | 3.10 | 3.10 | 2.98 | 3.08 | 3.08 | 1.55% | 9,396 |
| Feb 3, 2025 | 2.98 | 3.03 | 2.85 | 3.03 | 3.03 | 4.73% | 6,209 |
| Jan 31, 2025 | 2.87 | 2.90 | 2.87 | 2.90 | 2.90 | -3.47% | 922 |
| Jan 30, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 4.90% | 5,625 |
| Jan 29, 2025 | 2.93 | 2.97 | 2.86 | 2.86 | 2.86 | -2.72% | 1,365 |
| Jan 28, 2025 | 3.20 | 3.20 | 2.85 | 2.94 | 2.94 | -6.31% | 6,726 |
| Jan 27, 2025 | 3.07 | 3.15 | 3.03 | 3.14 | 3.14 | 7.10% | 2,245 |
| Jan 24, 2025 | 2.99 | 3.00 | 2.93 | 2.93 | 2.93 | -4.25% | 982 |
| Jan 23, 2025 | 3.05 | 3.15 | 2.94 | 3.06 | 3.06 | - | 16,461 |
| Jan 22, 2025 | 2.97 | 3.06 | 2.95 | 3.06 | 3.06 | -3.53% | 2,110 |
| Jan 21, 2025 | 3.14 | 3.19 | 3.11 | 3.17 | 3.17 | -0.88% | 11,979 |
| Jan 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 6.31% | 583 |
| Jan 16, 2025 | 3.05 | 3.05 | 3.01 | 3.01 | 3.01 | -2.27% | 660 |