Eupraxia Pharmaceuticals ... (EPRX)
3.94
-0.11 (-2.72%)
At close: Mar 03, 2025, 3:45 PM
4.00
1.63%
After-hours: Mar 03, 2025, 04:01 PM EST
EPRX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 3.95 | 4.07 | 3.85 | 3.94 | -0.11 | -2.72% | 11,427 |
| Feb 28, 2025 | 4.05 | 4.13 | 3.86 | 4.05 | -0.19 | -4.48% | 12,810 |
| Feb 27, 2025 | 4.48 | 4.48 | 3.77 | 4.24 | -0.05 | -1.17% | 43,000 |
| Feb 26, 2025 | 4.15 | 4.48 | 4.08 | 4.29 | 0.14 | 3.37% | 33,400 |
| Feb 25, 2025 | 4.00 | 4.20 | 3.68 | 4.15 | 0.39 | 10.37% | 86,272 |
| Feb 24, 2025 | 3.80 | 3.88 | 3.68 | 3.76 | 0.11 | 3.01% | 42,504 |
| Feb 21, 2025 | 3.59 | 3.75 | 3.53 | 3.65 | 0.10 | 2.82% | 57,084 |
| Feb 20, 2025 | 3.33 | 3.72 | 3.30 | 3.55 | 0.19 | 5.65% | 25,600 |
| Feb 19, 2025 | 3.33 | 3.47 | 3.27 | 3.36 | 0.03 | 0.90% | 28,106 |
| Feb 18, 2025 | 3.41 | 3.44 | 3.27 | 3.33 | 0.04 | 1.22% | 34,035 |
| Feb 14, 2025 | 3.25 | 3.48 | 3.09 | 3.29 | 0.05 | 1.54% | 25,870 |
| Feb 13, 2025 | 3.20 | 3.27 | 3.15 | 3.24 | 0.06 | 1.89% | 15,939 |
| Feb 12, 2025 | 3.20 | 3.27 | 3.16 | 3.18 | 0.02 | 0.63% | 16,600 |
| Feb 11, 2025 | 3.32 | 3.34 | 3.02 | 3.16 | -0.08 | -2.47% | 34,400 |
| Feb 10, 2025 | 3.21 | 3.33 | 3.14 | 3.24 | 0.03 | 0.93% | 29,238 |
| Feb 7, 2025 | 3.18 | 3.28 | 3.12 | 3.21 | 0.08 | 2.56% | 8,216 |
| Feb 6, 2025 | 3.17 | 3.17 | 3.13 | 3.13 | 0.03 | 0.97% | 1,929 |
| Feb 5, 2025 | 2.94 | 3.11 | 2.94 | 3.10 | 0.02 | 0.65% | 7,800 |
| Feb 4, 2025 | 3.10 | 3.10 | 2.98 | 3.08 | 0.05 | 1.65% | 9,400 |
| Feb 3, 2025 | 2.98 | 3.03 | 2.85 | 3.03 | 0.13 | 4.48% | 6,209 |
| Jan 31, 2025 | 2.87 | 2.90 | 2.87 | 2.90 | -0.10 | -3.33% | 930 |
| Jan 30, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 0.14 | 4.90% | 5,625 |
| Jan 29, 2025 | 2.93 | 2.97 | 2.86 | 2.86 | -0.08 | -2.72% | 1,400 |
| Jan 28, 2025 | 3.20 | 3.20 | 2.85 | 2.94 | -0.20 | -6.37% | 6,726 |
| Jan 27, 2025 | 3.07 | 3.15 | 3.02 | 3.14 | 0.21 | 7.17% | 2,245 |
| Jan 24, 2025 | 2.99 | 3.00 | 2.93 | 2.93 | -0.13 | -4.25% | 1,000 |
| Jan 23, 2025 | 3.05 | 3.15 | 2.94 | 3.06 | 0.00 | 0.00% | 16,500 |
| Jan 22, 2025 | 2.97 | 3.06 | 2.95 | 3.06 | -0.11 | -3.47% | 2,110 |
| Jan 21, 2025 | 3.14 | 3.19 | 3.11 | 3.17 | -0.03 | -0.94% | 12,000 |
| Jan 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 0.19 | 6.31% | 682 |
| Jan 16, 2025 | 3.05 | 3.05 | 3.01 | 3.01 | -0.07 | -2.27% | 700 |
| Jan 15, 2025 | 2.96 | 3.08 | 2.84 | 3.08 | 0.04 | 1.32% | 35,400 |
| Jan 14, 2025 | 2.97 | 3.04 | 2.97 | 3.04 | 0.03 | 1.00% | 6,271 |
| Jan 13, 2025 | 3.02 | 3.02 | 3.00 | 3.01 | 0.01 | 0.33% | 1,118 |
| Jan 10, 2025 | 3.00 | 3.05 | 2.95 | 3.00 | -0.03 | -0.99% | 2,800 |
| Jan 8, 2025 | 2.96 | 3.05 | 2.95 | 3.03 | -0.02 | -0.66% | 2,697 |
| Jan 7, 2025 | 3.03 | 3.09 | 3.03 | 3.05 | 0.05 | 1.67% | 1,431 |
| Jan 6, 2025 | 3.12 | 3.12 | 2.95 | 3.00 | -0.10 | -3.23% | 1,100 |
| Jan 3, 2025 | 3.10 | 3.14 | 3.06 | 3.10 | -0.03 | -0.96% | 7,214 |
| Jan 2, 2025 | 3.11 | 3.23 | 2.95 | 3.13 | -0.04 | -1.26% | 11,550 |
| Dec 31, 2024 | 3.17 | 3.17 | 3.17 | 3.17 | 0.08 | 2.59% | 438 |
| Dec 30, 2024 | 3.08 | 3.13 | 3.04 | 3.09 | 0.01 | 0.32% | 9,751 |
| Dec 27, 2024 | 3.19 | 3.19 | 3.01 | 3.08 | -0.10 | -3.14% | 6,200 |
| Dec 26, 2024 | 2.89 | 3.21 | 2.89 | 3.18 | 0.12 | 3.92% | 12,036 |
| Dec 24, 2024 | 3.06 | 3.06 | 3.06 | 3.06 | -0.03 | -0.97% | 314 |
| Dec 23, 2024 | 2.90 | 3.12 | 2.90 | 3.09 | 0.10 | 3.34% | 7,213 |
| Dec 20, 2024 | 2.91 | 3.07 | 2.76 | 2.99 | -0.01 | -0.33% | 7,978 |
| Dec 19, 2024 | 3.12 | 3.18 | 2.98 | 3.00 | -0.19 | -5.96% | 8,718 |
| Dec 18, 2024 | 3.30 | 3.43 | 3.18 | 3.19 | -0.11 | -3.33% | 14,400 |
| Dec 17, 2024 | 3.42 | 3.45 | 3.30 | 3.30 | -0.14 | -4.07% | 15,532 |