Eupraxia Pharmaceuticals Inc. (EPRX)
NASDAQ: EPRX · Real-Time Price · USD
6.28
+0.41 (6.98%)
At close: Dec 5, 2025, 4:00 PM EST
6.16
-0.12 (-1.91%)
After-hours: Dec 5, 2025, 5:01 PM EST
Eupraxia Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 85,122 |
| 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% | 58,037 |
| 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% | 30,887 |
| 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% | 200,989 |
| 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 | - | 26,039 |
| 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 |
| 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% | 35,072 |
| 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 |
| Aug 18, 2025 | 5.45 | 5.45 | 5.23 | 5.30 | 5.30 | -0.43% | 7,228 |
| Aug 15, 2025 | 5.40 | 5.40 | 5.27 | 5.32 | 5.32 | 0.81% | 2,219 |
| Aug 14, 2025 | 5.56 | 5.56 | 5.27 | 5.28 | 5.28 | -3.12% | 4,114 |
| Aug 13, 2025 | 5.51 | 5.58 | 5.41 | 5.45 | 5.45 | 1.41% | 6,687 |
| 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 |