Eupraxia Pharmaceuticals Inc. (EPRX)
NASDAQ: EPRX · Real-Time Price · USD
2.580
+0.090 (3.61%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Eupraxia Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 2.43 | 2.49 | 2.37 | 2.49 | 2.49 | -0.40% | 789 |
Oct 23, 2024 | 2.45 | 2.50 | 2.45 | 2.50 | 2.50 | 3.73% | 1,790 |
Oct 22, 2024 | 2.43 | 2.51 | 2.31 | 2.41 | 2.41 | -0.82% | 6,829 |
Oct 21, 2024 | 2.46 | 2.49 | 2.37 | 2.43 | 2.43 | -3.19% | 14,526 |
Oct 18, 2024 | 2.46 | 2.55 | 2.45 | 2.51 | 2.51 | 2.45% | 5,148 |
Oct 17, 2024 | 2.63 | 2.63 | 2.45 | 2.45 | 2.45 | -1.21% | 2,161 |
Oct 16, 2024 | 2.81 | 2.81 | 2.38 | 2.48 | 2.48 | 2.06% | 25,550 |
Oct 15, 2024 | 2.37 | 2.43 | 2.23 | 2.43 | 2.43 | 2.97% | 3,565 |
Oct 14, 2024 | 2.41 | 2.54 | 2.20 | 2.36 | 2.36 | -1.67% | 4,206 |
Oct 11, 2024 | 2.27 | 2.60 | 2.27 | 2.40 | 2.40 | 3.45% | 6,051 |
Oct 10, 2024 | 2.36 | 2.39 | 2.22 | 2.32 | 2.32 | - | 1,649 |
Oct 9, 2024 | 2.36 | 2.63 | 2.24 | 2.32 | 2.32 | 0.87% | 21,596 |
Oct 8, 2024 | 2.48 | 2.56 | 2.30 | 2.30 | 2.30 | -7.63% | 23,533 |
Oct 7, 2024 | 2.61 | 2.64 | 2.49 | 2.49 | 2.49 | -6.04% | 6,674 |
Oct 4, 2024 | 2.66 | 2.75 | 2.61 | 2.65 | 2.65 | 2.32% | 6,680 |
Oct 3, 2024 | 2.74 | 2.74 | 2.42 | 2.59 | 2.59 | -1.89% | 6,404 |
Oct 2, 2024 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 289 |
Oct 1, 2024 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.38% | 415 |
Sep 30, 2024 | 2.46 | 2.69 | 2.42 | 2.63 | 2.63 | - | 2,220 |
Sep 27, 2024 | 2.50 | 2.63 | 2.50 | 2.63 | 2.63 | - | 583 |
Sep 26, 2024 | 2.70 | 2.70 | 2.63 | 2.63 | 2.63 | 2.73% | 1,510 |
Sep 25, 2024 | 2.82 | 2.84 | 2.56 | 2.56 | 2.56 | -6.23% | 9,706 |
Sep 24, 2024 | 2.74 | 2.74 | 2.73 | 2.73 | 2.73 | -2.85% | 316 |
Sep 23, 2024 | 2.93 | 2.93 | 2.81 | 2.81 | 2.81 | -2.23% | 538 |
Sep 20, 2024 | 2.90 | 2.94 | 2.82 | 2.87 | 2.87 | 2.64% | 5,048 |
Sep 19, 2024 | 2.64 | 2.80 | 2.64 | 2.80 | 2.80 | 1.45% | 3,415 |
Sep 18, 2024 | 2.63 | 2.81 | 2.63 | 2.76 | 2.76 | 2.22% | 3,101 |
Sep 17, 2024 | 2.72 | 2.72 | 2.55 | 2.70 | 2.70 | 5.47% | 5,852 |
Sep 16, 2024 | 2.85 | 2.85 | 2.41 | 2.56 | 2.56 | -0.78% | 13,304 |
Sep 13, 2024 | 2.45 | 2.58 | 2.45 | 2.58 | 2.58 | 6.61% | 4,990 |
Sep 12, 2024 | 2.47 | 2.62 | 2.42 | 2.42 | 2.42 | -9.02% | 1,108 |
Sep 11, 2024 | 2.75 | 2.77 | 2.46 | 2.66 | 2.66 | 1.92% | 1,944 |
Sep 10, 2024 | 2.64 | 2.64 | 2.61 | 2.61 | 2.61 | 4.61% | 783 |
Sep 9, 2024 | 2.59 | 2.63 | 2.45 | 2.50 | 2.50 | -1.77% | 5,932 |
Sep 6, 2024 | 2.50 | 2.60 | 2.44 | 2.54 | 2.54 | 2.42% | 6,444 |
Sep 5, 2024 | 2.50 | 2.51 | 2.45 | 2.48 | 2.48 | 1.22% | 2,238 |
Sep 4, 2024 | 2.73 | 2.73 | 2.45 | 2.45 | 2.45 | -5.77% | 3,426 |
Sep 3, 2024 | 2.74 | 2.75 | 2.50 | 2.60 | 2.60 | 1.96% | 4,708 |
Aug 30, 2024 | 2.50 | 2.77 | 2.48 | 2.55 | 2.55 | 2.00% | 20,113 |
Aug 29, 2024 | 2.66 | 2.70 | 2.50 | 2.50 | 2.50 | -4.40% | 8,049 |
Aug 28, 2024 | 2.59 | 2.75 | 2.54 | 2.62 | 2.62 | -4.91% | 7,123 |
Aug 27, 2024 | 2.67 | 2.75 | 2.59 | 2.75 | 2.75 | 5.16% | 7,072 |
Aug 26, 2024 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.06% | 391 |
Aug 23, 2024 | 2.69 | 2.69 | 2.67 | 2.67 | 2.67 | 2.69% | 275 |
Aug 22, 2024 | 2.71 | 2.71 | 2.60 | 2.60 | 2.60 | -2.62% | 564 |
Aug 21, 2024 | 2.81 | 2.81 | 2.67 | 2.67 | 2.67 | -1.48% | 517 |
Aug 20, 2024 | 2.66 | 2.80 | 2.66 | 2.71 | 2.71 | -1.45% | 9,634 |
Aug 19, 2024 | 2.52 | 2.75 | 2.52 | 2.75 | 2.75 | 7.84% | 624 |
Aug 16, 2024 | 2.63 | 2.73 | 2.55 | 2.55 | 2.55 | -1.92% | 5,752 |
Aug 15, 2024 | 2.47 | 2.70 | 2.47 | 2.60 | 2.60 | -0.38% | 4,742 |
Aug 14, 2024 | 2.78 | 2.78 | 2.61 | 2.61 | 2.61 | 4.82% | 452 |
Aug 13, 2024 | 2.58 | 2.59 | 2.49 | 2.49 | 2.49 | -8.46% | 1,622 |
Aug 12, 2024 | 2.83 | 2.84 | 2.72 | 2.72 | 2.72 | 1.49% | 1,481 |
Aug 9, 2024 | 2.59 | 2.74 | 2.59 | 2.68 | 2.68 | 6.35% | 1,515 |
Aug 8, 2024 | 2.43 | 2.53 | 2.43 | 2.52 | 2.52 | 5.44% | 3,451 |
Aug 7, 2024 | 2.69 | 2.69 | 2.39 | 2.39 | 2.39 | -4.40% | 25,567 |
Aug 6, 2024 | 2.61 | 2.76 | 2.50 | 2.50 | 2.50 | -2.72% | 5,902 |
Aug 5, 2024 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | 155 |
Aug 2, 2024 | 2.74 | 2.80 | 2.56 | 2.57 | 2.57 | -10.14% | 3,957 |
Aug 1, 2024 | 2.79 | 2.93 | 2.65 | 2.86 | 2.86 | 0.70% | 7,266 |
Jul 31, 2024 | 2.75 | 2.87 | 2.61 | 2.84 | 2.84 | 3.27% | 30,661 |
Jul 30, 2024 | 2.84 | 2.90 | 2.65 | 2.75 | 2.75 | -2.48% | 1,471 |
Jul 29, 2024 | 2.82 | 2.90 | 2.65 | 2.82 | 2.82 | 8.05% | 101,219 |
Jul 26, 2024 | 2.75 | 2.75 | 2.53 | 2.61 | 2.61 | -6.79% | 7,852 |
Jul 25, 2024 | 2.77 | 2.80 | 2.72 | 2.80 | 2.80 | 8.11% | 6,708 |
Jul 24, 2024 | 2.50 | 2.60 | 2.47 | 2.59 | 2.59 | -0.19% | 32,567 |
Jul 23, 2024 | 2.75 | 2.75 | 2.59 | 2.60 | 2.60 | 3.39% | 1,099 |
Jul 22, 2024 | 2.66 | 2.74 | 2.51 | 2.51 | 2.51 | -1.95% | 4,639 |
Jul 19, 2024 | 2.48 | 2.69 | 2.47 | 2.56 | 2.56 | 2.40% | 1,498 |
Jul 18, 2024 | 2.46 | 2.78 | 2.46 | 2.50 | 2.50 | -3.85% | 6,809 |
Jul 17, 2024 | 2.68 | 2.68 | 2.60 | 2.60 | 2.60 | -8.45% | 3,801 |
Jul 16, 2024 | 2.66 | 2.84 | 2.66 | 2.84 | 2.84 | 5.97% | 650 |
Jul 15, 2024 | 2.87 | 2.87 | 2.63 | 2.68 | 2.68 | -4.63% | 4,427 |
Jul 12, 2024 | 2.86 | 2.86 | 2.65 | 2.81 | 2.81 | 7.25% | 8,322 |
Jul 11, 2024 | 2.77 | 2.78 | 2.62 | 2.62 | 2.62 | -6.09% | 800 |
Jul 10, 2024 | 2.66 | 2.84 | 2.65 | 2.79 | 2.79 | 5.28% | 2,910 |
Jul 9, 2024 | 2.64 | 2.75 | 2.60 | 2.65 | 2.65 | 6.00% | 11,670 |
Jul 8, 2024 | 2.58 | 2.60 | 2.50 | 2.50 | 2.50 | -0.60% | 545 |
Jul 5, 2024 | 2.55 | 2.60 | 2.48 | 2.52 | 2.52 | 0.60% | 8,606 |
Jul 3, 2024 | 2.60 | 2.70 | 2.50 | 2.50 | 2.50 | -0.79% | 7,223 |
Jul 2, 2024 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -2.33% | 777 |
Jul 1, 2024 | 2.40 | 2.58 | 2.40 | 2.58 | 2.58 | - | 620 |
Jun 28, 2024 | 2.53 | 2.62 | 2.52 | 2.58 | 2.58 | 0.78% | 14,428 |
Jun 27, 2024 | 2.65 | 2.71 | 2.56 | 2.56 | 2.56 | 0.99% | 23,920 |
Jun 26, 2024 | 2.71 | 2.71 | 2.52 | 2.54 | 2.54 | -2.87% | 19,478 |
Jun 25, 2024 | 2.73 | 2.73 | 2.61 | 2.61 | 2.61 | -1.14% | 1,749 |
Jun 24, 2024 | 2.75 | 2.75 | 2.64 | 2.64 | 2.64 | 1.15% | 7,397 |
Jun 21, 2024 | 2.58 | 2.71 | 2.58 | 2.61 | 2.61 | 0.38% | 37,591 |
Jun 20, 2024 | 2.60 | 2.65 | 2.60 | 2.60 | 2.60 | -1.70% | 6,138 |
Jun 18, 2024 | 2.64 | 2.70 | 2.64 | 2.65 | 2.65 | -0.38% | 2,660 |
Jun 17, 2024 | 2.71 | 2.71 | 2.64 | 2.66 | 2.66 | -2.21% | 10,172 |
Jun 14, 2024 | 2.76 | 2.76 | 2.64 | 2.72 | 2.72 | -1.63% | 3,060 |
Jun 13, 2024 | 2.76 | 2.76 | 2.68 | 2.76 | 2.76 | 1.85% | 6,420 |
Jun 12, 2024 | 2.74 | 2.76 | 2.71 | 2.71 | 2.71 | -4.24% | 8,060 |
Jun 11, 2024 | 2.68 | 2.83 | 2.68 | 2.83 | 2.83 | 5.60% | 6,254 |
Jun 10, 2024 | 2.79 | 2.79 | 2.68 | 2.68 | 2.68 | - | 1,007 |
Jun 7, 2024 | 2.68 | 3.00 | 2.58 | 2.68 | 2.68 | 0.75% | 54,466 |
Jun 6, 2024 | 2.66 | 2.72 | 2.66 | 2.66 | 2.66 | -4.66% | 3,470 |
Jun 5, 2024 | 2.78 | 2.79 | 2.66 | 2.79 | 2.79 | 0.14% | 2,774 |
Jun 4, 2024 | 2.75 | 2.83 | 2.66 | 2.79 | 2.79 | 3.19% | 6,983 |