Eupraxia Pharmaceuticals Inc. (EPRX)
NASDAQ: EPRX · Real-Time Price · USD
3.800
0.00 (0.00%)
At close: May 9, 2025, 4:00 PM
3.800
0.00 (0.00%)
After-hours: May 9, 2025, 4:00 PM EDT
Eupraxia Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 3.91 | 3.91 | 3.80 | 3.80 | 3.80 | - | 3,270 |
| May 8, 2025 | 3.76 | 3.93 | 3.72 | 3.80 | 3.80 | 0.40% | 5,163 |
| May 7, 2025 | 3.85 | 3.94 | 3.78 | 3.79 | 3.79 | -6.77% | 7,824 |
| May 6, 2025 | 4.00 | 4.08 | 3.94 | 4.06 | 4.06 | 1.25% | 5,209 |
| May 5, 2025 | 4.17 | 4.43 | 3.92 | 4.01 | 4.01 | 0.12% | 88,451 |
| May 2, 2025 | 4.02 | 4.07 | 4.00 | 4.01 | 4.01 | 3.76% | 14,922 |
| May 1, 2025 | 3.99 | 4.05 | 3.86 | 3.86 | 3.86 | -5.85% | 8,805 |
| Apr 30, 2025 | 4.03 | 4.10 | 4.01 | 4.10 | 4.10 | 4.33% | 1,992 |
| Apr 29, 2025 | 4.09 | 4.09 | 3.91 | 3.93 | 3.93 | -1.50% | 11,266 |
| Apr 28, 2025 | 3.87 | 4.00 | 3.75 | 3.99 | 3.99 | 4.72% | 9,539 |
| Apr 25, 2025 | 3.85 | 4.00 | 3.79 | 3.81 | 3.81 | -1.04% | 24,779 |
| Apr 24, 2025 | 3.92 | 4.00 | 3.81 | 3.85 | 3.85 | 0.26% | 30,243 |
| Apr 23, 2025 | 3.78 | 3.98 | 3.77 | 3.84 | 3.84 | -0.26% | 30,773 |
| Apr 22, 2025 | 3.49 | 3.90 | 3.49 | 3.85 | 3.85 | 10.63% | 11,118 |
| Apr 21, 2025 | 3.38 | 3.49 | 3.38 | 3.48 | 3.48 | 5.78% | 33,605 |
| Apr 17, 2025 | 3.19 | 3.29 | 3.19 | 3.29 | 3.29 | 3.79% | 6,851 |
| Apr 16, 2025 | 3.26 | 3.26 | 3.17 | 3.17 | 3.17 | -5.23% | 4,368 |
| Apr 15, 2025 | 2.96 | 3.36 | 2.96 | 3.35 | 3.35 | 7.90% | 6,280 |
| Apr 14, 2025 | 3.00 | 3.12 | 2.98 | 3.10 | 3.10 | 2.48% | 3,851 |
| Apr 11, 2025 | 3.05 | 3.05 | 2.97 | 3.03 | 3.03 | -0.17% | 2,423 |
| Apr 10, 2025 | 3.08 | 3.11 | 3.02 | 3.03 | 3.03 | -5.02% | 1,219 |
| Apr 9, 2025 | 2.91 | 3.19 | 2.90 | 3.19 | 3.19 | 7.41% | 4,138 |
| Apr 8, 2025 | 3.09 | 3.25 | 2.90 | 2.97 | 2.97 | -1.00% | 13,762 |
| Apr 7, 2025 | 2.98 | 3.01 | 2.68 | 3.00 | 3.00 | 2.56% | 10,079 |
| Apr 4, 2025 | 3.20 | 3.32 | 2.92 | 2.93 | 2.93 | -5.65% | 13,154 |
| Apr 3, 2025 | 3.20 | 3.24 | 3.10 | 3.10 | 3.10 | -5.20% | 2,668 |
| Apr 2, 2025 | 3.15 | 3.27 | 3.15 | 3.27 | 3.27 | -0.27% | 5,060 |
| Apr 1, 2025 | 3.10 | 3.28 | 3.10 | 3.28 | 3.28 | -0.03% | 6,454 |
| Mar 31, 2025 | 3.30 | 3.40 | 3.11 | 3.28 | 3.28 | -2.96% | 9,894 |
| 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 |