Eupraxia Pharmaceuticals Inc. (EPRX)
NASDAQ: EPRX · Real-Time Price · USD
7.99
+0.05 (0.63%)
At close: Mar 6, 2026, 4:00 PM EST
8.55
+0.56 (7.01%)
After-hours: Mar 6, 2026, 7:26 PM EST
Eupraxia Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.86 | 8.12 | 7.75 | 7.99 | 7.99 | 0.63% | 290,312 |
| Mar 5, 2026 | 8.17 | 8.22 | 7.78 | 7.94 | 7.94 | -2.93% | 108,957 |
| Mar 4, 2026 | 8.18 | 8.27 | 8.02 | 8.18 | 8.18 | 2.00% | 499,787 |
| Mar 3, 2026 | 8.19 | 8.21 | 7.95 | 8.02 | 8.02 | -3.37% | 286,503 |
| Mar 2, 2026 | 8.05 | 8.52 | 8.05 | 8.30 | 8.30 | 1.47% | 189,335 |
| Feb 27, 2026 | 8.15 | 8.20 | 8.06 | 8.18 | 8.18 | - | 93,087 |
| Feb 26, 2026 | 8.15 | 8.24 | 7.97 | 8.18 | 8.18 | 1.61% | 280,638 |
| Feb 25, 2026 | 8.10 | 8.31 | 8.03 | 8.05 | 8.05 | -0.49% | 320,507 |
| Feb 24, 2026 | 8.35 | 8.43 | 8.06 | 8.09 | 8.09 | -0.86% | 304,364 |
| Feb 23, 2026 | 8.54 | 8.60 | 8.08 | 8.16 | 8.16 | -4.00% | 190,248 |
| Feb 20, 2026 | 8.13 | 8.79 | 8.13 | 8.50 | 8.50 | 4.68% | 608,879 |
| Feb 19, 2026 | 7.37 | 8.21 | 7.30 | 8.12 | 8.12 | -0.49% | 1,479,247 |
| Feb 18, 2026 | 8.20 | 8.28 | 8.10 | 8.16 | 8.16 | -0.85% | 62,620 |
| Feb 17, 2026 | 8.44 | 8.44 | 8.15 | 8.23 | 8.23 | -2.26% | 76,517 |
| Feb 13, 2026 | 8.14 | 8.47 | 8.14 | 8.42 | 8.42 | 3.57% | 105,192 |
| Feb 12, 2026 | 8.37 | 8.37 | 8.02 | 8.13 | 8.13 | -4.24% | 82,055 |
| Feb 11, 2026 | 8.57 | 8.64 | 8.20 | 8.49 | 8.49 | -0.82% | 68,398 |
| Feb 10, 2026 | 8.50 | 8.78 | 8.38 | 8.56 | 8.56 | 0.71% | 184,906 |
| Feb 9, 2026 | 8.30 | 8.70 | 8.30 | 8.50 | 8.50 | 1.80% | 151,531 |
| Feb 6, 2026 | 8.52 | 8.65 | 8.22 | 8.35 | 8.35 | -1.30% | 265,042 |
| Feb 5, 2026 | 8.57 | 8.94 | 8.34 | 8.46 | 8.46 | -3.75% | 164,719 |
| Feb 4, 2026 | 8.91 | 9.02 | 8.52 | 8.79 | 8.79 | -3.09% | 201,852 |
| Feb 3, 2026 | 7.90 | 9.17 | 7.90 | 9.07 | 9.07 | 15.10% | 594,851 |
| Feb 2, 2026 | 7.88 | 8.20 | 7.82 | 7.88 | 7.88 | -4.83% | 44,275 |
| Jan 30, 2026 | 8.21 | 8.47 | 8.04 | 8.28 | 8.28 | -0.84% | 167,176 |
| Jan 29, 2026 | 8.61 | 8.68 | 8.24 | 8.35 | 8.35 | -3.58% | 53,229 |
| Jan 28, 2026 | 9.04 | 9.04 | 8.57 | 8.66 | 8.66 | -3.67% | 58,844 |
| Jan 27, 2026 | 8.61 | 9.10 | 8.61 | 8.99 | 8.99 | 4.90% | 278,638 |
| Jan 26, 2026 | 8.97 | 9.05 | 8.57 | 8.57 | 8.57 | -4.78% | 91,728 |
| Jan 23, 2026 | 9.02 | 9.06 | 8.94 | 9.00 | 9.00 | -0.11% | 71,934 |
| Jan 22, 2026 | 9.06 | 9.08 | 8.72 | 9.01 | 9.01 | -0.22% | 288,227 |
| Jan 21, 2026 | 9.08 | 9.32 | 8.75 | 9.03 | 9.03 | 0.11% | 262,524 |
| Jan 20, 2026 | 8.65 | 9.08 | 8.60 | 9.02 | 9.02 | 3.09% | 148,978 |
| Jan 16, 2026 | 8.84 | 8.89 | 8.54 | 8.75 | 8.75 | -0.23% | 144,370 |
| Jan 15, 2026 | 8.56 | 8.89 | 8.38 | 8.77 | 8.77 | 4.03% | 188,418 |
| Jan 14, 2026 | 8.34 | 8.58 | 8.07 | 8.43 | 8.43 | 1.44% | 82,893 |
| Jan 13, 2026 | 8.20 | 8.60 | 8.13 | 8.31 | 8.31 | 1.34% | 172,641 |
| Jan 12, 2026 | 8.05 | 8.29 | 7.89 | 8.20 | 8.20 | 0.99% | 75,983 |
| Jan 9, 2026 | 8.52 | 8.74 | 7.96 | 8.12 | 8.12 | -5.47% | 283,651 |
| Jan 8, 2026 | 7.41 | 8.70 | 7.10 | 8.59 | 8.59 | 19.14% | 773,884 |
| Jan 7, 2026 | 7.38 | 7.55 | 7.21 | 7.21 | 7.21 | -3.09% | 70,174 |
| Jan 6, 2026 | 7.62 | 7.74 | 7.35 | 7.44 | 7.44 | -3.12% | 41,546 |
| Jan 5, 2026 | 7.72 | 7.90 | 7.62 | 7.68 | 7.68 | 1.45% | 54,222 |
| Jan 2, 2026 | 7.65 | 7.68 | 7.42 | 7.57 | 7.57 | 0.26% | 144,411 |
| Dec 31, 2025 | 7.66 | 7.74 | 7.46 | 7.55 | 7.55 | -0.53% | 63,480 |
| Dec 30, 2025 | 7.83 | 7.90 | 7.50 | 7.59 | 7.59 | -1.81% | 48,338 |
| Dec 29, 2025 | 7.49 | 7.83 | 7.28 | 7.73 | 7.73 | 2.38% | 272,013 |
| Dec 26, 2025 | 7.38 | 8.00 | 7.25 | 7.55 | 7.55 | 2.86% | 93,113 |
| Dec 24, 2025 | 7.24 | 7.37 | 6.96 | 7.34 | 7.34 | 2.09% | 85,479 |
| Dec 23, 2025 | 6.97 | 7.29 | 6.90 | 7.19 | 7.19 | 2.71% | 145,278 |
| Dec 22, 2025 | 6.58 | 7.37 | 6.41 | 7.00 | 7.00 | 6.71% | 437,090 |
| Dec 19, 2025 | 6.26 | 6.75 | 6.23 | 6.56 | 6.56 | 4.96% | 406,937 |
| Dec 18, 2025 | 6.30 | 6.45 | 6.18 | 6.25 | 6.25 | -0.64% | 162,051 |
| Dec 17, 2025 | 6.26 | 6.35 | 6.15 | 6.29 | 6.29 | 0.64% | 80,149 |
| Dec 16, 2025 | 6.11 | 6.31 | 6.04 | 6.25 | 6.25 | 1.46% | 132,769 |
| Dec 15, 2025 | 6.27 | 6.30 | 6.05 | 6.16 | 6.16 | -1.75% | 30,423 |
| Dec 12, 2025 | 6.58 | 6.58 | 6.12 | 6.27 | 6.27 | -2.03% | 87,787 |
| Dec 11, 2025 | 6.27 | 6.85 | 6.19 | 6.40 | 6.40 | 1.59% | 160,445 |
| Dec 10, 2025 | 6.05 | 6.30 | 5.96 | 6.30 | 6.30 | 5.53% | 24,455 |
| Dec 9, 2025 | 5.98 | 6.18 | 5.97 | 5.97 | 5.97 | -0.50% | 21,812 |
| Dec 8, 2025 | 6.26 | 6.82 | 5.95 | 6.00 | 6.00 | -4.46% | 227,345 |
| Dec 5, 2025 | 5.94 | 6.35 | 5.87 | 6.28 | 6.28 | 6.98% | 179,107 |
| Dec 4, 2025 | 6.01 | 6.01 | 5.85 | 5.87 | 5.87 | -1.43% | 85,126 |
| Dec 3, 2025 | 5.75 | 6.06 | 5.75 | 5.96 | 5.96 | 2.14% | 166,784 |
| Dec 2, 2025 | 5.92 | 5.99 | 5.72 | 5.83 | 5.83 | -2.35% | 58,038 |
| Dec 1, 2025 | 6.26 | 6.44 | 5.91 | 5.97 | 5.97 | -3.86% | 39,932 |
| Nov 28, 2025 | 6.31 | 6.41 | 6.21 | 6.21 | 6.21 | -0.32% | 30,927 |
| Nov 26, 2025 | 6.11 | 6.29 | 6.11 | 6.23 | 6.23 | 1.63% | 17,032 |
| Nov 25, 2025 | 6.07 | 6.48 | 6.07 | 6.13 | 6.13 | -1.13% | 200,997 |
| Nov 24, 2025 | 6.24 | 6.32 | 6.13 | 6.20 | 6.20 | -0.16% | 754,712 |
| Nov 21, 2025 | 6.30 | 6.34 | 6.20 | 6.21 | 6.21 | - | 26,054 |
| Nov 20, 2025 | 6.30 | 6.47 | 6.21 | 6.21 | 6.21 | 0.16% | 38,219 |
| Nov 19, 2025 | 6.37 | 6.65 | 6.13 | 6.20 | 6.20 | -2.67% | 62,555 |
| Nov 18, 2025 | 6.53 | 6.65 | 6.34 | 6.37 | 6.37 | -3.48% | 104,048 |
| Nov 17, 2025 | 6.63 | 6.73 | 6.42 | 6.60 | 6.60 | 0.61% | 193,266 |
| Nov 14, 2025 | 6.41 | 7.10 | 6.15 | 6.56 | 6.56 | 3.47% | 269,622 |
| Nov 13, 2025 | 6.52 | 6.55 | 6.04 | 6.34 | 6.34 | -3.94% | 155,217 |
| Nov 12, 2025 | 6.64 | 6.74 | 6.47 | 6.60 | 6.60 | 1.07% | 76,997 |
| Nov 11, 2025 | 6.14 | 6.74 | 6.01 | 6.53 | 6.53 | 4.82% | 140,957 |
| Nov 10, 2025 | 5.57 | 6.33 | 5.57 | 6.23 | 6.23 | 14.31% | 199,864 |
| Nov 7, 2025 | 5.58 | 5.58 | 5.29 | 5.45 | 5.45 | -2.24% | 54,492 |
| Nov 6, 2025 | 5.67 | 5.69 | 5.25 | 5.58 | 5.58 | -1.68% | 89,036 |
| Nov 5, 2025 | 5.45 | 5.79 | 5.39 | 5.67 | 5.67 | 4.04% | 481,437 |
| Nov 4, 2025 | 6.12 | 6.25 | 5.35 | 5.45 | 5.45 | -10.51% | 37,903 |
| Nov 3, 2025 | 5.65 | 6.10 | 5.47 | 6.09 | 6.09 | 9.93% | 366,103 |
| Oct 31, 2025 | 5.41 | 5.65 | 5.40 | 5.54 | 5.54 | 3.94% | 6,303 |
| Oct 30, 2025 | 5.53 | 5.53 | 5.33 | 5.33 | 5.33 | -2.02% | 5,707 |
| Oct 29, 2025 | 5.58 | 5.58 | 5.40 | 5.44 | 5.44 | -3.03% | 45,928 |
| Oct 28, 2025 | 5.59 | 5.62 | 5.46 | 5.61 | 5.61 | 1.45% | 40,231 |
| 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 |