Eupraxia Pharmaceuticals Inc. (EPRX)
NASDAQ: EPRX · Real-Time Price · USD
5.81
-0.49 (-7.78%)
At close: Jul 24, 2026, 4:00 PM EDT
5.80
-0.01 (-0.17%)
Pre-market: Jul 27, 2026, 8:11 AM EDT
Eupraxia Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 6.37 | 6.37 | 5.72 | 5.81 | 5.81 | -7.78% | 892,500 |
| Jul 23, 2026 | 6.40 | 6.42 | 6.18 | 6.30 | 6.30 | -1.87% | 192,666 |
| Jul 22, 2026 | 6.44 | 6.83 | 6.40 | 6.42 | 6.42 | 0.63% | 901,695 |
| Jul 21, 2026 | 6.32 | 6.57 | 6.18 | 6.38 | 6.38 | 2.24% | 114,372 |
| Jul 20, 2026 | 6.63 | 6.77 | 6.20 | 6.24 | 6.24 | -5.31% | 111,881 |
| Jul 17, 2026 | 6.06 | 6.63 | 6.06 | 6.59 | 6.59 | 6.98% | 118,394 |
| Jul 16, 2026 | 6.53 | 6.53 | 6.08 | 6.16 | 6.16 | -5.52% | 165,949 |
| Jul 15, 2026 | 6.34 | 6.56 | 6.19 | 6.52 | 6.52 | 2.84% | 133,811 |
| Jul 14, 2026 | 6.26 | 6.45 | 6.25 | 6.34 | 6.34 | -1.40% | 186,668 |
| Jul 13, 2026 | 6.60 | 6.98 | 6.25 | 6.43 | 6.43 | -3.74% | 191,387 |
| Jul 10, 2026 | 7.01 | 7.03 | 6.60 | 6.68 | 6.68 | -3.33% | 245,816 |
| Jul 9, 2026 | 7.01 | 7.11 | 6.80 | 6.91 | 6.91 | -0.14% | 179,127 |
| Jul 8, 2026 | 6.59 | 6.94 | 6.37 | 6.92 | 6.92 | 4.06% | 239,275 |
| Jul 7, 2026 | 6.47 | 6.80 | 6.36 | 6.65 | 6.65 | 1.99% | 252,683 |
| Jul 6, 2026 | 6.71 | 6.79 | 6.40 | 6.52 | 6.52 | -2.54% | 277,217 |
| Jul 2, 2026 | 6.75 | 6.82 | 6.56 | 6.69 | 6.69 | -0.30% | 359,470 |
| Jul 1, 2026 | 6.63 | 6.86 | 6.10 | 6.71 | 6.71 | 1.51% | 260,844 |
| Jun 30, 2026 | 6.61 | 6.71 | 6.42 | 6.61 | 6.61 | 0.30% | 382,027 |
| Jun 29, 2026 | 6.47 | 6.66 | 6.34 | 6.59 | 6.59 | -0.15% | 356,105 |
| Jun 26, 2026 | 6.43 | 6.70 | 6.31 | 6.60 | 6.60 | 2.96% | 794,307 |
| Jun 25, 2026 | 6.29 | 6.60 | 6.08 | 6.41 | 6.41 | 2.56% | 1,614,403 |
| Jun 24, 2026 | 6.40 | 6.55 | 5.83 | 6.25 | 6.25 | -2.19% | 236,033 |
| Jun 23, 2026 | 6.64 | 6.76 | 6.26 | 6.39 | 6.39 | -3.77% | 798,699 |
| Jun 22, 2026 | 6.51 | 6.72 | 6.30 | 6.64 | 6.64 | 2.47% | 432,273 |
| Jun 18, 2026 | 6.45 | 6.53 | 6.28 | 6.48 | 6.48 | 3.02% | 471,611 |
| Jun 17, 2026 | 6.01 | 6.46 | 5.95 | 6.29 | 6.29 | 4.31% | 435,302 |
| Jun 16, 2026 | 6.21 | 6.25 | 5.63 | 6.03 | 6.03 | -3.05% | 594,624 |
| Jun 15, 2026 | 6.10 | 6.41 | 6.10 | 6.22 | 6.22 | 2.98% | 256,275 |
| Jun 12, 2026 | 6.06 | 6.20 | 5.96 | 6.04 | 6.04 | 0.17% | 141,122 |
| Jun 11, 2026 | 5.98 | 6.08 | 5.85 | 6.03 | 6.03 | 1.86% | 213,587 |
| Jun 10, 2026 | 5.91 | 6.11 | 5.87 | 5.92 | 5.92 | -0.67% | 219,041 |
| Jun 9, 2026 | 6.05 | 6.31 | 5.90 | 5.96 | 5.96 | -0.50% | 451,972 |
| Jun 8, 2026 | 6.02 | 6.20 | 5.89 | 5.99 | 5.99 | 0.67% | 312,185 |
| Jun 5, 2026 | 6.47 | 6.47 | 5.93 | 5.95 | 5.95 | -7.75% | 356,565 |
| Jun 4, 2026 | 6.15 | 6.53 | 6.05 | 6.45 | 6.45 | 1.90% | 352,811 |
| Jun 3, 2026 | 6.61 | 6.67 | 6.33 | 6.33 | 6.33 | -4.81% | 292,181 |
| Jun 2, 2026 | 6.90 | 6.97 | 6.50 | 6.65 | 6.65 | -3.06% | 296,609 |
| Jun 1, 2026 | 7.23 | 7.23 | 6.80 | 6.86 | 6.86 | -3.24% | 254,271 |
| May 29, 2026 | 7.38 | 7.41 | 7.09 | 7.09 | 7.09 | -3.93% | 194,163 |
| May 28, 2026 | 7.25 | 7.44 | 7.16 | 7.38 | 7.38 | 2.79% | 118,491 |
| May 27, 2026 | 7.51 | 7.51 | 7.04 | 7.18 | 7.18 | -4.65% | 170,935 |
| May 26, 2026 | 7.20 | 7.55 | 7.17 | 7.53 | 7.53 | 6.06% | 360,491 |
| May 22, 2026 | 7.07 | 7.36 | 6.85 | 7.10 | 7.10 | 2.31% | 904,099 |
| May 21, 2026 | 6.44 | 7.27 | 6.44 | 6.94 | 6.94 | 8.95% | 414,267 |
| May 20, 2026 | 6.35 | 6.59 | 6.27 | 6.37 | 6.37 | 1.27% | 214,224 |
| May 19, 2026 | 6.65 | 6.81 | 6.26 | 6.29 | 6.29 | -5.98% | 485,409 |
| May 18, 2026 | 6.97 | 7.73 | 6.60 | 6.69 | 6.69 | -3.32% | 165,132 |
| May 15, 2026 | 7.12 | 7.20 | 6.85 | 6.92 | 6.92 | -3.35% | 187,174 |
| May 14, 2026 | 7.50 | 7.62 | 7.15 | 7.16 | 7.16 | -5.17% | 131,960 |
| May 13, 2026 | 7.83 | 7.83 | 7.50 | 7.55 | 7.55 | -0.79% | 85,226 |