Eupraxia Pharmaceuticals Inc. (EPRX)
NASDAQ: EPRX · Real-Time Price · USD
5.52
-0.01 (-0.18%)
Oct 28, 2025, 1:56 PM EDT - Market open
Eupraxia Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 5.59 | 5.62 | 5.54 | 5.54 | - | 0.18% | 18,443 |
| Oct 27, 2025 | 5.55 | 5.56 | 5.39 | 5.53 | 5.53 | 1.10% | 59,413 |
| Oct 24, 2025 | 5.66 | 5.66 | 5.46 | 5.47 | 5.47 | -3.70% | 55,455 |
| Oct 23, 2025 | 5.52 | 5.74 | 5.41 | 5.68 | 5.68 | 3.46% | 64,953 |
| Oct 22, 2025 | 5.53 | 5.57 | 5.37 | 5.49 | 5.49 | - | 22,621 |
| Oct 21, 2025 | 5.76 | 5.76 | 5.46 | 5.49 | 5.49 | -6.63% | 122,876 |
| Oct 20, 2025 | 5.83 | 5.92 | 5.61 | 5.88 | 5.88 | 1.73% | 120,600 |
| Oct 17, 2025 | 5.63 | 5.99 | 5.60 | 5.78 | 5.78 | -1.53% | 42,286 |
| Oct 16, 2025 | 5.84 | 5.98 | 5.70 | 5.87 | 5.87 | -0.68% | 40,512 |
| Oct 15, 2025 | 5.98 | 6.07 | 5.88 | 5.91 | 5.91 | 0.68% | 31,062 |
| Oct 14, 2025 | 6.00 | 6.18 | 5.87 | 5.87 | 5.87 | -2.98% | 95,404 |
| Oct 13, 2025 | 6.10 | 6.30 | 6.02 | 6.05 | 6.05 | -0.33% | 27,970 |
| Oct 10, 2025 | 6.18 | 6.30 | 6.01 | 6.07 | 6.07 | -1.94% | 29,249 |
| Oct 9, 2025 | 6.07 | 6.20 | 5.90 | 6.19 | 6.19 | 0.81% | 41,729 |
| Oct 8, 2025 | 6.07 | 6.29 | 5.86 | 6.14 | 6.14 | 1.99% | 69,632 |
| Oct 7, 2025 | 5.89 | 6.03 | 5.75 | 6.02 | 6.02 | 0.75% | 19,063 |
| Oct 6, 2025 | 5.91 | 5.98 | 5.71 | 5.98 | 5.98 | 2.14% | 41,374 |
| Oct 3, 2025 | 6.12 | 6.23 | 5.82 | 5.85 | 5.85 | -2.50% | 47,972 |
| Oct 2, 2025 | 5.94 | 6.10 | 5.80 | 6.00 | 6.00 | -1.15% | 111,781 |
| Oct 1, 2025 | 5.95 | 6.14 | 5.83 | 6.07 | 6.07 | 2.88% | 145,220 |
| Sep 30, 2025 | 5.80 | 5.95 | 5.59 | 5.90 | 5.90 | 2.61% | 132,818 |
| Sep 29, 2025 | 5.78 | 5.78 | 5.55 | 5.75 | 5.75 | 0.17% | 1,418,392 |
| 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 |