Eupraxia Pharmaceuticals Inc. (EPRX)
NASDAQ: EPRX · Real-Time Price · USD
7.51
-0.07 (-0.92%)
At close: Mar 18, 2026, 4:00 PM EDT
7.75
+0.24 (3.20%)
After-hours: Mar 18, 2026, 7:19 PM EDT
Eupraxia Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 7.51 | 7.69 | 7.37 | 7.51 | 7.51 | -0.92% | 238,349 |
| Mar 17, 2026 | 7.36 | 7.97 | 7.36 | 7.58 | 7.58 | 2.57% | 432,012 |
| Mar 16, 2026 | 7.37 | 7.60 | 7.23 | 7.39 | 7.39 | 0.41% | 584,416 |
| Mar 13, 2026 | 7.46 | 7.61 | 7.18 | 7.36 | 7.36 | -1.87% | 110,699 |
| Mar 12, 2026 | 7.60 | 7.83 | 7.49 | 7.50 | 7.50 | -2.47% | 88,124 |
| Mar 11, 2026 | 7.97 | 8.12 | 7.55 | 7.69 | 7.69 | -4.11% | 182,592 |
| Mar 10, 2026 | 7.88 | 8.32 | 7.73 | 8.02 | 8.02 | 2.56% | 252,459 |
| Mar 9, 2026 | 7.83 | 8.08 | 7.67 | 7.82 | 7.82 | -2.13% | 133,024 |
| Mar 6, 2026 | 7.86 | 8.12 | 7.75 | 7.99 | 7.99 | 0.63% | 290,312 |
| Mar 5, 2026 | 8.17 | 8.22 | 7.78 | 7.94 | 7.94 | -2.93% | 108,957 |
| Mar 4, 2026 | 8.18 | 8.27 | 8.02 | 8.18 | 8.18 | 2.00% | 499,787 |
| Mar 3, 2026 | 8.19 | 8.21 | 7.95 | 8.02 | 8.02 | -3.37% | 286,503 |
| Mar 2, 2026 | 8.05 | 8.52 | 8.05 | 8.30 | 8.30 | 1.47% | 189,335 |
| Feb 27, 2026 | 8.15 | 8.20 | 8.06 | 8.18 | 8.18 | - | 93,087 |
| Feb 26, 2026 | 8.15 | 8.24 | 7.97 | 8.18 | 8.18 | 1.61% | 280,638 |
| 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 |