Eupraxia Pharmaceuticals Inc. (EPRX)
NASDAQ: EPRX · Real-Time Price · USD
3.650
+0.060 (1.67%)
At close: Feb 21, 2025, 4:00 PM
4.200
+0.550 (15.07%)
After-hours: Feb 21, 2025, 7:52 PM EST
Eupraxia Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 2.96 | 3.08 | 2.84 | 3.08 | 3.08 | 1.32% | 35,390 |
| Jan 14, 2025 | 2.97 | 3.04 | 2.97 | 3.04 | 3.04 | 1.16% | 5,283 |
| Jan 13, 2025 | 3.02 | 3.02 | 3.00 | 3.01 | 3.01 | 0.17% | 1,118 |
| Jan 10, 2025 | 3.00 | 3.05 | 2.95 | 3.00 | 3.00 | -0.99% | 2,752 |
| Jan 8, 2025 | 2.96 | 3.05 | 2.95 | 3.03 | 3.03 | -0.66% | 2,597 |
| Jan 7, 2025 | 3.03 | 3.09 | 3.03 | 3.05 | 3.05 | 1.67% | 1,431 |
| Jan 6, 2025 | 3.12 | 3.12 | 2.95 | 3.00 | 3.00 | -3.35% | 1,089 |
| Jan 3, 2025 | 3.10 | 3.14 | 3.06 | 3.10 | 3.10 | -0.83% | 6,225 |
| Jan 2, 2025 | 3.11 | 3.23 | 2.95 | 3.13 | 3.13 | -1.26% | 11,550 |
| Dec 31, 2024 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 2.76% | 438 |
| Dec 30, 2024 | 3.08 | 3.13 | 3.04 | 3.09 | 3.09 | 0.16% | 8,755 |
| Dec 27, 2024 | 3.19 | 3.19 | 3.01 | 3.08 | 3.08 | -3.14% | 6,175 |
| Dec 26, 2024 | 2.89 | 3.21 | 2.89 | 3.18 | 3.18 | 4.09% | 12,036 |
| Dec 24, 2024 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.13% | 314 |
| Dec 23, 2024 | 2.90 | 3.12 | 2.90 | 3.09 | 3.09 | 3.34% | 7,213 |
| Dec 20, 2024 | 2.91 | 3.07 | 2.76 | 2.99 | 2.99 | -0.33% | 7,778 |
| Dec 19, 2024 | 3.12 | 3.18 | 2.98 | 3.00 | 3.00 | -5.96% | 8,718 |
| Dec 18, 2024 | 3.30 | 3.43 | 3.18 | 3.19 | 3.19 | -3.33% | 14,359 |
| Dec 17, 2024 | 3.42 | 3.45 | 3.30 | 3.30 | 3.30 | -4.01% | 15,532 |
| Dec 16, 2024 | 3.45 | 3.50 | 3.31 | 3.44 | 3.44 | -0.15% | 7,415 |
| Dec 13, 2024 | 3.36 | 3.45 | 3.33 | 3.44 | 3.44 | 2.01% | 5,053 |
| Dec 12, 2024 | 3.26 | 3.45 | 3.26 | 3.38 | 3.38 | -2.17% | 14,717 |
| Dec 11, 2024 | 3.24 | 3.45 | 3.19 | 3.45 | 3.45 | 5.50% | 4,336 |
| Dec 10, 2024 | 3.21 | 3.49 | 3.21 | 3.27 | 3.27 | -1.51% | 3,705 |
| Dec 9, 2024 | 3.19 | 3.42 | 3.19 | 3.32 | 3.32 | 6.41% | 16,512 |
| Dec 6, 2024 | 3.23 | 3.23 | 3.11 | 3.12 | 3.12 | -1.58% | 13,013 |
| Dec 5, 2024 | 3.14 | 3.38 | 2.96 | 3.17 | 3.17 | 0.63% | 19,532 |
| Dec 4, 2024 | 3.18 | 3.28 | 2.96 | 3.15 | 3.15 | -3.08% | 8,535 |
| Dec 3, 2024 | 3.31 | 3.39 | 3.15 | 3.25 | 3.25 | -4.41% | 15,672 |
| Dec 2, 2024 | 3.29 | 3.41 | 3.29 | 3.40 | 3.40 | 1.49% | 23,467 |
| Nov 29, 2024 | 3.60 | 3.63 | 3.32 | 3.35 | 3.35 | -2.90% | 11,170 |
| Nov 27, 2024 | 3.06 | 3.56 | 3.06 | 3.45 | 3.45 | 13.11% | 5,695 |
| Nov 26, 2024 | 3.40 | 3.57 | 3.05 | 3.05 | 3.05 | -10.56% | 14,841 |
| Nov 25, 2024 | 3.41 | 3.58 | 3.41 | 3.41 | 3.41 | -2.29% | 7,082 |
| Nov 22, 2024 | 3.49 | 3.49 | 3.27 | 3.49 | 3.49 | 3.56% | 26,384 |
| Nov 21, 2024 | 3.50 | 3.69 | 3.27 | 3.37 | 3.37 | -6.39% | 34,613 |
| Nov 20, 2024 | 3.40 | 4.08 | 3.40 | 3.60 | 3.60 | 10.43% | 239,602 |
| Nov 19, 2024 | 3.09 | 3.26 | 3.05 | 3.26 | 3.26 | 4.49% | 14,598 |
| Nov 18, 2024 | 3.12 | 3.14 | 3.10 | 3.12 | 3.12 | -0.35% | 6,492 |
| Nov 15, 2024 | 2.94 | 3.14 | 2.80 | 3.13 | 3.13 | 7.97% | 15,583 |
| Nov 14, 2024 | 3.02 | 3.14 | 2.90 | 2.90 | 2.90 | 2.11% | 10,157 |
| Nov 13, 2024 | 2.85 | 2.99 | 2.78 | 2.84 | 2.84 | -1.97% | 15,687 |
| Nov 12, 2024 | 2.93 | 2.93 | 2.82 | 2.90 | 2.90 | -3.75% | 4,263 |
| Nov 11, 2024 | 3.35 | 3.35 | 3.01 | 3.01 | 3.01 | -6.38% | 5,614 |
| Nov 8, 2024 | 3.19 | 3.29 | 3.12 | 3.22 | 3.22 | 1.64% | 2,609 |
| Nov 7, 2024 | 3.10 | 3.41 | 3.10 | 3.16 | 3.16 | 1.74% | 11,411 |
| Nov 6, 2024 | 3.16 | 3.19 | 3.08 | 3.11 | 3.11 | -5.36% | 7,303 |
| Nov 5, 2024 | 3.39 | 3.39 | 3.01 | 3.29 | 3.29 | -5.47% | 15,054 |
| Nov 4, 2024 | 3.05 | 3.49 | 2.95 | 3.48 | 3.48 | 12.10% | 51,060 |
| Nov 1, 2024 | 2.56 | 3.79 | 2.50 | 3.10 | 3.10 | 24.00% | 211,011 |
| Oct 31, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 599 |
| Oct 30, 2024 | 2.50 | 2.50 | 2.47 | 2.50 | 2.50 | 2.88% | 2,149 |
| Oct 29, 2024 | 2.80 | 2.80 | 2.42 | 2.43 | 2.43 | -4.71% | 10,214 |
| Oct 28, 2024 | 2.45 | 2.56 | 2.45 | 2.55 | 2.55 | -1.16% | 3,988 |
| Oct 25, 2024 | 2.33 | 2.58 | 2.33 | 2.58 | 2.58 | 3.61% | 4,566 |
| 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 |