Eupraxia Pharmaceuticals Inc. (EPRX)
NASDAQ: EPRX · Real-Time Price · USD
5.30
+0.68 (14.72%)
At close: Jun 27, 2025, 4:00 PM
5.83
+0.53 (10.00%)
After-hours: Jun 27, 2025, 7:17 PM EDT
Eupraxia Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 3.94 | 3.95 | 3.85 | 3.94 | 3.94 | 1.55% | 23,073 |
| May 30, 2025 | 3.82 | 3.93 | 3.82 | 3.88 | 3.88 | -1.27% | 7,576 |
| May 29, 2025 | 3.84 | 3.96 | 3.84 | 3.93 | 3.93 | 1.55% | 33,929 |
| May 28, 2025 | 3.85 | 3.95 | 3.85 | 3.87 | 3.87 | 0.26% | 29,038 |
| May 27, 2025 | 3.90 | 3.92 | 3.85 | 3.86 | 3.86 | -0.26% | 34,227 |
| May 23, 2025 | 3.80 | 3.87 | 3.67 | 3.87 | 3.87 | 1.34% | 16,561 |
| May 22, 2025 | 3.76 | 3.82 | 3.75 | 3.82 | 3.82 | 0.24% | 3,489 |
| May 21, 2025 | 3.90 | 3.90 | 3.80 | 3.81 | 3.81 | -2.31% | 2,999 |
| May 20, 2025 | 3.86 | 3.90 | 3.81 | 3.90 | 3.90 | - | 13,650 |
| May 19, 2025 | 3.91 | 3.99 | 3.85 | 3.90 | 3.90 | 1.56% | 6,569 |
| May 16, 2025 | 3.84 | 3.88 | 3.80 | 3.84 | 3.84 | 1.05% | 21,538 |
| May 15, 2025 | 3.84 | 3.91 | 3.76 | 3.80 | 3.80 | -3.55% | 14,184 |
| May 14, 2025 | 3.86 | 3.96 | 3.67 | 3.94 | 3.94 | 1.81% | 17,441 |
| May 13, 2025 | 3.84 | 3.89 | 3.81 | 3.87 | 3.87 | 2.93% | 21,331 |
| May 12, 2025 | 3.93 | 3.99 | 3.76 | 3.76 | 3.76 | -1.05% | 2,503 |
| 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 |