Eupraxia Pharmaceuticals Inc. (EPRX)
NASDAQ: EPRX · Real-Time Price · USD
5.74
-0.02 (-0.35%)
At close: Sep 26, 2025, 4:00 PM EDT
5.84
+0.10 (1.74%)
After-hours: Sep 26, 2025, 7:48 PM EDT
Eupraxia Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.84 | 5.84 | 5.60 | 5.74 | 5.74 | -0.35% | 58,488 |
| Sep 25, 2025 | 5.51 | 5.91 | 5.39 | 5.76 | 5.76 | 3.04% | 90,512 |
| Sep 24, 2025 | 5.76 | 5.97 | 5.16 | 5.59 | 5.59 | -1.24% | 419,400 |
| Sep 23, 2025 | 5.80 | 6.41 | 5.61 | 5.66 | 5.66 | -14.89% | 981,804 |
| Sep 22, 2025 | 6.28 | 7.19 | 5.98 | 6.65 | 6.65 | 11.58% | 340,491 |
| Sep 19, 2025 | 6.20 | 6.20 | 5.82 | 5.96 | 5.96 | -1.32% | 37,873 |
| Sep 18, 2025 | 5.47 | 6.31 | 5.41 | 6.04 | 6.04 | 12.27% | 185,106 |
| Sep 17, 2025 | 5.40 | 5.41 | 5.35 | 5.38 | 5.38 | 0.94% | 7,570 |
| Sep 16, 2025 | 5.24 | 5.35 | 5.24 | 5.33 | 5.33 | 0.57% | 3,519 |
| Sep 15, 2025 | 5.22 | 5.37 | 5.22 | 5.30 | 5.30 | -0.28% | 4,301 |
| Sep 12, 2025 | 5.41 | 5.42 | 5.32 | 5.32 | 5.32 | -2.83% | 5,639 |
| Sep 11, 2025 | 5.41 | 5.55 | 5.41 | 5.47 | 5.47 | 2.82% | 14,482 |
| Sep 10, 2025 | 5.30 | 5.38 | 5.21 | 5.32 | 5.32 | - | 11,521 |
| Sep 9, 2025 | 5.30 | 5.32 | 5.15 | 5.32 | 5.32 | 0.95% | 5,481 |
| Sep 8, 2025 | 5.30 | 5.37 | 5.22 | 5.27 | 5.27 | -2.23% | 6,314 |
| Sep 5, 2025 | 5.41 | 5.41 | 5.30 | 5.39 | 5.39 | 0.56% | 30,300 |
| Sep 4, 2025 | 5.45 | 5.45 | 5.30 | 5.36 | 5.36 | -0.74% | 20,247 |
| Sep 3, 2025 | 5.38 | 5.46 | 5.37 | 5.40 | 5.40 | -0.18% | 35,071 |
| Sep 2, 2025 | 5.42 | 5.48 | 5.39 | 5.41 | 5.41 | 0.93% | 20,007 |
| Aug 29, 2025 | 5.15 | 5.42 | 5.12 | 5.36 | 5.36 | 1.71% | 19,479 |
| Aug 28, 2025 | 5.28 | 5.28 | 5.25 | 5.27 | 5.27 | -0.19% | 1,817 |
| Aug 27, 2025 | 5.17 | 5.34 | 5.07 | 5.28 | 5.28 | 4.55% | 17,956 |
| Aug 26, 2025 | 5.16 | 5.20 | 5.05 | 5.05 | 5.05 | -3.44% | 8,433 |
| Aug 25, 2025 | 5.33 | 5.39 | 5.04 | 5.23 | 5.23 | -0.93% | 5,841 |
| Aug 22, 2025 | 5.24 | 5.36 | 5.24 | 5.28 | 5.28 | 1.42% | 4,614 |
| Aug 21, 2025 | 5.40 | 5.40 | 5.17 | 5.21 | 5.21 | -1.70% | 21,065 |
| Aug 20, 2025 | 5.46 | 5.46 | 5.30 | 5.30 | 5.30 | -1.76% | 4,678 |
| Aug 19, 2025 | 5.24 | 5.42 | 5.22 | 5.39 | 5.39 | 1.70% | 10,344 |
| Aug 18, 2025 | 5.45 | 5.45 | 5.23 | 5.30 | 5.30 | -0.43% | 7,228 |
| Aug 15, 2025 | 5.40 | 5.40 | 5.27 | 5.32 | 5.32 | 0.81% | 2,219 |
| Aug 14, 2025 | 5.56 | 5.56 | 5.27 | 5.28 | 5.28 | -3.12% | 4,114 |
| Aug 13, 2025 | 5.51 | 5.58 | 5.41 | 5.45 | 5.45 | 1.41% | 6,687 |
| Aug 12, 2025 | 5.32 | 5.41 | 5.21 | 5.37 | 5.37 | 0.92% | 18,146 |
| Aug 11, 2025 | 5.26 | 5.42 | 5.20 | 5.33 | 5.33 | 1.24% | 15,869 |
| Aug 8, 2025 | 5.25 | 5.26 | 5.22 | 5.26 | 5.26 | -2.32% | 5,124 |
| Aug 7, 2025 | 5.46 | 5.46 | 5.36 | 5.39 | 5.39 | -0.65% | 3,704 |
| Aug 6, 2025 | 5.37 | 5.45 | 5.37 | 5.42 | 5.42 | 1.14% | 7,737 |
| Aug 5, 2025 | 5.31 | 5.39 | 5.21 | 5.36 | 5.36 | -0.39% | 2,644 |
| Aug 4, 2025 | 5.26 | 5.40 | 5.26 | 5.38 | 5.38 | 2.28% | 1,707 |
| Aug 1, 2025 | 5.18 | 5.35 | 5.18 | 5.26 | 5.26 | -2.59% | 4,758 |
| Jul 31, 2025 | 5.21 | 5.66 | 5.20 | 5.40 | 5.40 | 2.08% | 16,033 |
| Jul 30, 2025 | 5.55 | 5.56 | 5.25 | 5.29 | 5.29 | -5.20% | 26,227 |
| Jul 29, 2025 | 5.56 | 5.58 | 5.55 | 5.58 | 5.58 | -1.64% | 5,589 |
| Jul 28, 2025 | 5.51 | 5.67 | 5.47 | 5.67 | 5.67 | 3.33% | 24,865 |
| Jul 25, 2025 | 5.57 | 5.60 | 5.34 | 5.49 | 5.49 | -0.90% | 32,117 |
| Jul 24, 2025 | 5.66 | 5.69 | 5.30 | 5.54 | 5.54 | 9.49% | 26,534 |
| Jul 23, 2025 | 5.09 | 5.14 | 5.01 | 5.06 | 5.06 | -1.36% | 5,062 |
| Jul 22, 2025 | 5.11 | 5.13 | 4.88 | 5.13 | 5.13 | -1.16% | 4,743 |
| Jul 21, 2025 | 5.26 | 5.26 | 5.10 | 5.19 | 5.19 | -1.85% | 6,869 |
| Jul 18, 2025 | 5.38 | 5.38 | 5.26 | 5.29 | 5.29 | -2.16% | 4,236 |