MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EPRX — Eupraxia Pharmaceuticals Inc. Common Stock
NasdaqEupraxia Pharmaceuticals Inc. Common Stock
$7.24
-0.59(-7.54%)
- O
- 8.00
- H
- 8.09
- L
- 7.19
- V
- 1.71M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$7.24
Period Return+88.05%
Period High$9.32
Period Low$3.49
Avg Daily Volume212.0K
Total Trading Days365
EPRX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $8.00 | $8.09 | $7.19 | $7.24 | $-0.59 | -7.54% | 1,710,852 | $7.56 | $7.19 $8.09 |
| Oct 1, 2026 | $8.91 | $9.12 | $7.68 | $7.83 | $-1.27 | -13.96% | 3,645,197 | $8.06 | $7.68 $9.12 |
| Sep 30, 2026 | $8.33 | $9.21 | $8.13 | $9.10 | +$0.80 | +9.57% | 1,279,354 | $8.93 | $8.13 $9.21 |
| Sep 29, 2026 | $8.16 | $8.46 | $8.08 | $8.31 | +$0.10 | +1.16% | 645,109 | $8.32 | $8.08 $8.46 |
| Sep 28, 2026 | $7.84 | $8.22 | $7.84 | $8.21 | +$0.20 | +2.50% | 369,124 | $8.11 | $7.84 $8.22 |
| Sep 25, 2026 | $8.19 | $8.30 | $7.86 | $8.01 | $-0.15 | -1.84% | 1,313,306 | $8.10 | $7.86 $8.30 |
| Sep 24, 2026 | $8.35 | $8.35 | $7.84 | $8.16 | +$0.02 | +0.25% | 452,919 | $8.08 | $7.84 $8.35 |
| Sep 23, 2026 | $8.55 | $8.61 | $7.98 | $8.14 | $-0.44 | -5.13% | 662,592 | $8.14 | $7.98 $8.61 |
| Sep 22, 2026 | $8.77 | $8.77 | $8.39 | $8.58 | $-0.06 | -0.69% | 781,668 | $8.59 | $8.39 $8.77 |
| Sep 21, 2026 | $8.73 | $8.77 | $8.51 | $8.64 | +$0.06 | +0.70% | 314,187 | $8.66 | $8.51 $8.77 |
| Sep 18, 2026 | $8.37 | $8.72 | $8.37 | $8.58 | +$0.20 | +2.39% | 555,036 | $8.56 | $8.37 $8.72 |
| Sep 17, 2026 | $8.30 | $8.43 | $8.26 | $8.38 | +$0.29 | +3.58% | 257,874 | $8.35 | $8.26 $8.43 |
| Sep 16, 2026 | $8.12 | $8.25 | $8.00 | $8.09 | $-0.02 | -0.25% | 197,604 | $8.08 | $8.00 $8.25 |
| Sep 15, 2026 | $8.05 | $8.14 | $7.93 | $8.11 | +$0.04 | +0.50% | 197,824 | $8.05 | $7.93 $8.14 |
| Sep 14, 2026 | $8.32 | $8.37 | $8.00 | $8.07 | $-0.35 | -4.16% | 431,552 | $8.11 | $8.00 $8.37 |
| Sep 11, 2026 | $8.14 | $8.49 | $8.11 | $8.42 | +$0.40 | +4.99% | 492,925 | $8.37 | $8.11 $8.49 |
| Sep 10, 2026 | $7.95 | $8.30 | $7.84 | $8.02 | $-0.06 | -0.74% | 260,914 | $8.09 | $7.84 $8.30 |
| Sep 9, 2026 | $8.18 | $8.33 | $8.00 | $8.08 | $-0.17 | -2.06% | 186,535 | $8.14 | $8.00 $8.33 |
| Sep 8, 2026 | $8.42 | $8.60 | $8.22 | $8.25 | $-0.15 | -1.79% | 375,211 | $8.38 | $8.22 $8.60 |
| Sep 4, 2026 | $7.45 | $8.40 | $7.39 | $8.40 | +$0.90 | +12.00% | 3,520,932 | $7.66 | $7.39 $8.40 |
| Sep 3, 2026 | $7.52 | $7.63 | $7.35 | $7.50 | +$0.05 | +0.67% | 401,900 | $7.47 | $7.35 $7.63 |
| Sep 2, 2026 | $6.40 | $7.47 | $6.33 | $7.45 | +$1.11 | +17.51% | 746,823 | $7.10 | $6.33 $7.47 |
| Sep 1, 2026 | $6.46 | $6.53 | $6.33 | $6.34 | $-0.12 | -1.86% | 151,585 | $6.41 | $6.33 $6.53 |
| Aug 31, 2026 | $6.67 | $6.86 | $6.33 | $6.46 | $-0.22 | -3.22% | 370,701 | $6.47 | $6.33 $6.86 |
| Aug 28, 2026 | $7.38 | $7.45 | $6.67 | $6.68 | $-0.69 | -9.31% | 174,230 | $6.87 | $6.67 $7.45 |
| Aug 27, 2026 | $7.42 | $7.53 | $7.30 | $7.36 | $-0.07 | -0.94% | 208,630 | $7.38 | $7.30 $7.53 |
| Aug 26, 2026 | $7.37 | $7.47 | $7.24 | $7.43 | +$0.01 | +0.13% | 235,503 | $7.39 | $7.24 $7.47 |
| Aug 25, 2026 | $7.31 | $7.46 | $7.13 | $7.42 | +$0.14 | +1.92% | 562,444 | $7.33 | $7.13 $7.46 |
| Aug 24, 2026 | $6.75 | $7.38 | $6.64 | $7.28 | +$0.55 | +8.17% | 1,355,731 | $7.09 | $6.64 $7.38 |
| Aug 21, 2026 | $6.77 | $6.88 | $6.68 | $6.73 | $-0.03 | -0.44% | 298,006 | $6.74 | $6.68 $6.88 |