Eupraxia Pharmaceuticals Inc. (EPRX)
NASDAQ: EPRX · Real-Time Price · USD
7.11
-0.10 (-1.39%)
At close: Apr 28, 2026, 4:00 PM EDT
7.32
+0.21 (2.95%)
After-hours: Apr 28, 2026, 7:08 PM EDT
Eupraxia Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.21 | 7.27 | 7.05 | 7.11 | 7.11 | -1.39% | 242,031 |
| Apr 27, 2026 | 7.15 | 7.32 | 7.05 | 7.21 | 7.21 | 0.70% | 184,285 |
| Apr 24, 2026 | 7.27 | 7.44 | 7.15 | 7.16 | 7.16 | -1.24% | 167,710 |
| Apr 23, 2026 | 7.03 | 7.44 | 7.00 | 7.25 | 7.25 | 2.69% | 192,559 |
| Apr 22, 2026 | 7.08 | 7.30 | 6.99 | 7.06 | 7.06 | 0.57% | 126,657 |
| Apr 21, 2026 | 7.41 | 7.88 | 6.98 | 7.02 | 7.02 | -2.50% | 191,175 |
| Apr 20, 2026 | 7.04 | 7.30 | 6.93 | 7.20 | 7.20 | 1.41% | 156,262 |
| Apr 17, 2026 | 7.38 | 7.38 | 7.03 | 7.10 | 7.10 | -1.39% | 85,764 |
| Apr 16, 2026 | 7.25 | 7.35 | 7.14 | 7.20 | 7.20 | -2.70% | 184,574 |
| Apr 15, 2026 | 7.26 | 7.56 | 7.23 | 7.40 | 7.40 | 2.49% | 57,832 |
| Apr 14, 2026 | 7.25 | 7.57 | 7.05 | 7.22 | 7.22 | 0.56% | 132,156 |
| Apr 13, 2026 | 6.99 | 7.50 | 6.93 | 7.18 | 7.18 | 4.66% | 464,808 |
| Apr 10, 2026 | 7.17 | 7.22 | 6.79 | 6.86 | 6.86 | -3.11% | 63,679 |
| Apr 9, 2026 | 7.00 | 7.20 | 6.79 | 7.08 | 7.08 | 2.91% | 129,565 |
| Apr 8, 2026 | 7.10 | 7.10 | 6.54 | 6.88 | 6.88 | 1.62% | 139,580 |
| Apr 7, 2026 | 7.05 | 7.05 | 6.67 | 6.77 | 6.77 | -4.65% | 139,215 |
| Apr 6, 2026 | 7.30 | 7.30 | 6.95 | 7.10 | 7.10 | -0.98% | 124,106 |
| Apr 2, 2026 | 7.13 | 7.41 | 6.99 | 7.17 | 7.17 | -2.18% | 259,611 |
| Apr 1, 2026 | 7.35 | 7.62 | 7.29 | 7.33 | 7.33 | 1.24% | 64,881 |
| Mar 31, 2026 | 6.75 | 7.26 | 6.75 | 7.24 | 7.24 | 9.53% | 140,790 |
| Mar 30, 2026 | 6.77 | 6.86 | 6.56 | 6.61 | 6.61 | -1.64% | 86,785 |
| Mar 27, 2026 | 6.86 | 7.00 | 6.69 | 6.72 | 6.72 | -1.90% | 82,122 |
| Mar 26, 2026 | 7.01 | 7.10 | 6.74 | 6.85 | 6.85 | -3.25% | 96,780 |
| Mar 25, 2026 | 7.05 | 7.51 | 7.04 | 7.08 | 7.08 | 2.76% | 154,062 |
| Mar 24, 2026 | 7.28 | 7.37 | 6.75 | 6.89 | 6.89 | -6.00% | 189,849 |
| Mar 23, 2026 | 7.28 | 7.55 | 7.08 | 7.33 | 7.33 | 3.24% | 306,196 |
| Mar 20, 2026 | 7.52 | 7.56 | 7.03 | 7.10 | 7.10 | -6.58% | 258,256 |
| Mar 19, 2026 | 7.27 | 7.69 | 7.25 | 7.60 | 7.60 | 1.20% | 354,969 |
| Mar 18, 2026 | 7.51 | 7.69 | 7.37 | 7.51 | 7.51 | -0.92% | 238,352 |
| Mar 17, 2026 | 7.36 | 7.97 | 7.36 | 7.58 | 7.58 | 2.57% | 438,024 |
| Mar 16, 2026 | 7.37 | 7.60 | 7.23 | 7.39 | 7.39 | 0.41% | 584,420 |
| Mar 13, 2026 | 7.46 | 7.61 | 7.18 | 7.36 | 7.36 | -1.87% | 110,699 |
| Mar 12, 2026 | 7.60 | 7.83 | 7.49 | 7.50 | 7.50 | -2.47% | 88,124 |
| Mar 11, 2026 | 7.97 | 8.12 | 7.55 | 7.69 | 7.69 | -4.11% | 195,088 |
| Mar 10, 2026 | 7.88 | 8.32 | 7.73 | 8.02 | 8.02 | 2.56% | 252,459 |
| Mar 9, 2026 | 7.83 | 8.08 | 7.67 | 7.82 | 7.82 | -2.13% | 134,964 |
| Mar 6, 2026 | 7.86 | 8.12 | 7.75 | 7.99 | 7.99 | 0.63% | 290,313 |
| Mar 5, 2026 | 8.17 | 8.22 | 7.78 | 7.94 | 7.94 | -2.93% | 108,999 |
| Mar 4, 2026 | 8.18 | 8.27 | 8.02 | 8.18 | 8.18 | 2.00% | 499,789 |
| 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% | 189,337 |
| Feb 27, 2026 | 8.15 | 8.20 | 8.06 | 8.18 | 8.18 | - | 95,501 |
| Feb 26, 2026 | 8.15 | 8.24 | 7.97 | 8.18 | 8.18 | 1.61% | 283,634 |
| Feb 25, 2026 | 8.10 | 8.31 | 8.03 | 8.05 | 8.05 | -0.49% | 326,300 |
| Feb 24, 2026 | 8.35 | 8.43 | 8.06 | 8.09 | 8.09 | -0.86% | 309,329 |
| Feb 23, 2026 | 8.54 | 8.60 | 8.08 | 8.16 | 8.16 | -4.00% | 190,448 |
| Feb 20, 2026 | 8.13 | 8.79 | 8.13 | 8.50 | 8.50 | 4.68% | 612,765 |
| Feb 19, 2026 | 7.37 | 8.21 | 7.30 | 8.12 | 8.12 | -0.49% | 1,479,447 |
| Feb 18, 2026 | 8.20 | 8.28 | 8.10 | 8.16 | 8.16 | -0.85% | 90,034 |
| 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% | 184,917 |
| 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% | 164,739 |
| 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% | 595,552 |
| Feb 2, 2026 | 7.88 | 8.20 | 7.82 | 7.88 | 7.88 | -4.83% | 44,387 |
| Jan 30, 2026 | 8.21 | 8.47 | 8.04 | 8.28 | 8.28 | -0.84% | 167,179 |
| Jan 29, 2026 | 8.61 | 8.68 | 8.24 | 8.35 | 8.35 | -3.58% | 53,331 |
| Jan 28, 2026 | 9.04 | 9.04 | 8.57 | 8.66 | 8.66 | -3.67% | 58,866 |
| Jan 27, 2026 | 8.61 | 9.10 | 8.61 | 8.99 | 8.99 | 4.90% | 278,639 |
| Jan 26, 2026 | 8.97 | 9.05 | 8.57 | 8.57 | 8.57 | -4.78% | 91,750 |
| 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% | 288,578 |
| Jan 21, 2026 | 9.08 | 9.32 | 8.75 | 9.03 | 9.03 | 0.11% | 262,874 |
| Jan 20, 2026 | 8.65 | 9.08 | 8.60 | 9.02 | 9.02 | 3.09% | 149,080 |
| Jan 16, 2026 | 8.84 | 8.89 | 8.54 | 8.75 | 8.75 | -0.23% | 144,648 |
| Jan 15, 2026 | 8.56 | 8.89 | 8.38 | 8.77 | 8.77 | 4.03% | 188,919 |
| Jan 14, 2026 | 8.34 | 8.58 | 8.07 | 8.43 | 8.43 | 1.44% | 83,493 |
| Jan 13, 2026 | 8.20 | 8.60 | 8.13 | 8.31 | 8.31 | 1.34% | 172,643 |
| Jan 12, 2026 | 8.05 | 8.29 | 7.89 | 8.20 | 8.20 | 0.99% | 75,993 |
| Jan 9, 2026 | 8.52 | 8.74 | 7.96 | 8.12 | 8.12 | -5.47% | 283,655 |
| Jan 8, 2026 | 7.41 | 8.70 | 7.10 | 8.59 | 8.59 | 19.14% | 774,221 |
| 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% | 41,549 |
| Jan 5, 2026 | 7.72 | 7.90 | 7.62 | 7.68 | 7.68 | 1.45% | 54,271 |
| Jan 2, 2026 | 7.65 | 7.68 | 7.42 | 7.57 | 7.57 | 0.26% | 144,413 |
| Dec 31, 2025 | 7.66 | 7.74 | 7.46 | 7.55 | 7.55 | -0.53% | 63,482 |
| Dec 30, 2025 | 7.83 | 7.90 | 7.50 | 7.59 | 7.59 | -1.81% | 48,340 |
| 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% | 85,481 |
| 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% | 162,054 |
| 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 |