Eupraxia Pharmaceuticals Inc. (EPRX)
NASDAQ: EPRX · Real-Time Price · USD
5.45
+0.08 (1.42%)
Aug 13, 2025, 4:00 PM - Market closed
Eupraxia Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.51 | 5.57 | 5.41 | 5.57 | - | 3.65% | 4,982 |
| 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 |
| Jul 17, 2025 | 5.47 | 5.47 | 5.30 | 5.41 | 5.41 | 1.03% | 3,485 |
| Jul 16, 2025 | 5.36 | 5.60 | 5.35 | 5.35 | 5.35 | -0.61% | 12,276 |
| Jul 15, 2025 | 5.61 | 5.61 | 5.38 | 5.38 | 5.38 | -3.70% | 3,418 |
| Jul 14, 2025 | 5.62 | 5.64 | 5.31 | 5.59 | 5.59 | 4.29% | 22,873 |
| Jul 11, 2025 | 5.52 | 5.54 | 5.36 | 5.36 | 5.36 | -4.61% | 5,912 |
| Jul 10, 2025 | 5.55 | 5.68 | 5.49 | 5.62 | 5.62 | 2.91% | 3,596 |
| Jul 9, 2025 | 5.66 | 5.66 | 5.46 | 5.46 | 5.46 | -2.33% | 10,877 |
| Jul 8, 2025 | 5.90 | 5.90 | 5.39 | 5.59 | 5.59 | 3.52% | 10,733 |
| Jul 7, 2025 | 5.57 | 5.67 | 5.39 | 5.40 | 5.40 | 0.19% | 6,946 |
| Jul 3, 2025 | 5.55 | 5.74 | 5.30 | 5.39 | 5.39 | -0.02% | 8,647 |
| Jul 2, 2025 | 5.75 | 5.75 | 5.39 | 5.39 | 5.39 | -7.69% | 12,352 |
| Jul 1, 2025 | 6.20 | 6.20 | 5.82 | 5.84 | 5.84 | 1.39% | 21,930 |
| Jun 30, 2025 | 5.59 | 5.91 | 5.30 | 5.76 | 5.76 | 8.68% | 28,212 |
| Jun 27, 2025 | 4.68 | 5.43 | 4.67 | 5.30 | 5.30 | 14.72% | 28,436 |
| Jun 26, 2025 | 4.67 | 4.68 | 4.40 | 4.62 | 4.62 | 7.19% | 6,045 |
| Jun 25, 2025 | 4.42 | 4.49 | 4.31 | 4.31 | 4.31 | -0.92% | 2,977 |
| Jun 24, 2025 | 4.33 | 4.41 | 4.33 | 4.35 | 4.35 | -0.68% | 4,129 |
| Jun 23, 2025 | 4.41 | 4.41 | 4.19 | 4.38 | 4.38 | 1.39% | 15,007 |
| Jun 20, 2025 | 4.34 | 4.49 | 4.22 | 4.32 | 4.32 | 1.89% | 10,162 |
| Jun 18, 2025 | 4.22 | 4.33 | 4.22 | 4.24 | 4.24 | -0.70% | 4,927 |
| Jun 17, 2025 | 4.18 | 4.36 | 4.12 | 4.27 | 4.27 | 2.40% | 22,495 |
| Jun 16, 2025 | 3.94 | 4.20 | 3.94 | 4.17 | 4.17 | 8.03% | 10,162 |
| Jun 13, 2025 | 3.90 | 3.95 | 3.85 | 3.86 | 3.86 | -0.64% | 4,408 |
| Jun 12, 2025 | 3.91 | 3.96 | 3.88 | 3.89 | 3.89 | -1.09% | 13,528 |
| Jun 11, 2025 | 3.99 | 4.00 | 3.88 | 3.93 | 3.93 | -1.31% | 16,785 |
| Jun 10, 2025 | 3.91 | 3.99 | 3.89 | 3.98 | 3.98 | 0.25% | 8,297 |
| Jun 9, 2025 | 3.92 | 4.01 | 3.85 | 3.97 | 3.97 | 0.76% | 20,635 |
| Jun 6, 2025 | 3.93 | 3.95 | 3.90 | 3.94 | 3.94 | - | 11,001 |
| Jun 5, 2025 | 3.89 | 3.94 | 3.89 | 3.94 | 3.94 | -0.76% | 9,469 |
| Jun 4, 2025 | 4.05 | 4.09 | 3.97 | 3.97 | 3.97 | -2.34% | 798 |
| Jun 3, 2025 | 3.90 | 4.09 | 3.88 | 4.07 | 4.07 | 3.17% | 11,276 |