Grace Therapeutics, Inc. (GRCE)
NASDAQ: GRCE · Real-Time Price · USD
3.820
-0.240 (-5.91%)
Dec 20, 2024, 4:00 PM EST - Market closed
Grace Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.17 | 4.17 | 3.82 | 3.82 | 3.82 | -5.91% | 30,578 |
| Dec 19, 2024 | 3.66 | 4.18 | 3.65 | 4.06 | 4.06 | 6.84% | 78,874 |
| Dec 18, 2024 | 3.92 | 4.10 | 3.75 | 3.80 | 3.80 | -2.06% | 101,608 |
| Dec 17, 2024 | 3.66 | 3.92 | 3.66 | 3.88 | 3.88 | 6.59% | 95,358 |
| Dec 16, 2024 | 3.57 | 3.96 | 3.57 | 3.64 | 3.64 | 1.68% | 46,468 |
| Dec 13, 2024 | 3.87 | 3.97 | 3.52 | 3.58 | 3.58 | -8.21% | 45,971 |
| Dec 12, 2024 | 4.00 | 4.17 | 3.81 | 3.90 | 3.90 | -2.26% | 45,456 |
| Dec 11, 2024 | 4.11 | 4.46 | 3.95 | 3.99 | 3.99 | -3.39% | 117,141 |
| Dec 10, 2024 | 4.05 | 4.40 | 4.05 | 4.13 | 4.13 | -0.96% | 65,461 |
| Dec 9, 2024 | 4.40 | 4.43 | 3.95 | 4.17 | 4.17 | -7.33% | 102,311 |
| Dec 6, 2024 | 4.50 | 4.79 | 4.42 | 4.50 | 4.50 | 3.69% | 77,144 |
| Dec 5, 2024 | 4.08 | 4.97 | 4.01 | 4.34 | 4.34 | 6.37% | 156,779 |
| Dec 4, 2024 | 3.31 | 4.12 | 3.31 | 4.08 | 4.08 | 20.00% | 179,661 |
| Dec 3, 2024 | 3.37 | 3.47 | 3.23 | 3.40 | 3.40 | 3.03% | 90,401 |
| Dec 2, 2024 | 3.25 | 3.41 | 3.22 | 3.30 | 3.30 | -1.79% | 142,941 |
| Nov 29, 2024 | 3.34 | 3.44 | 3.32 | 3.36 | 3.36 | -0.30% | 20,949 |
| Nov 27, 2024 | 3.31 | 3.44 | 3.31 | 3.37 | 3.37 | 0.60% | 11,194 |
| Nov 26, 2024 | 3.36 | 3.45 | 3.31 | 3.35 | 3.35 | -2.62% | 23,574 |
| Nov 25, 2024 | 3.26 | 3.45 | 3.26 | 3.44 | 3.44 | 4.88% | 69,206 |
| Nov 22, 2024 | 3.18 | 3.40 | 3.07 | 3.28 | 3.28 | 1.55% | 36,020 |
| Nov 21, 2024 | 3.25 | 3.36 | 3.13 | 3.23 | 3.23 | -1.52% | 30,061 |
| Nov 20, 2024 | 3.01 | 3.49 | 3.01 | 3.28 | 3.28 | 4.13% | 61,284 |
| Nov 19, 2024 | 3.10 | 3.25 | 3.01 | 3.15 | 3.15 | -0.32% | 17,841 |
| Nov 18, 2024 | 3.10 | 3.16 | 3.01 | 3.16 | 3.16 | 1.61% | 18,964 |
| Nov 15, 2024 | 3.46 | 3.46 | 3.04 | 3.11 | 3.11 | -6.04% | 28,648 |
| Nov 14, 2024 | 3.09 | 3.33 | 2.99 | 3.31 | 3.31 | 8.52% | 24,252 |
| Nov 13, 2024 | 3.11 | 3.34 | 3.02 | 3.05 | 3.05 | -4.39% | 29,899 |
| Nov 12, 2024 | 3.15 | 3.27 | 3.05 | 3.19 | 3.19 | 4.59% | 24,273 |
| Nov 11, 2024 | 3.00 | 3.25 | 2.95 | 3.05 | 3.05 | 3.39% | 45,398 |
| Nov 8, 2024 | 3.18 | 3.18 | 2.95 | 2.95 | 2.95 | -4.53% | 6,028 |
| Nov 7, 2024 | 3.00 | 3.14 | 3.00 | 3.09 | 3.09 | 1.68% | 12,644 |
| Nov 6, 2024 | 2.97 | 3.05 | 2.88 | 3.04 | 3.04 | -0.03% | 21,224 |
| Nov 5, 2024 | 3.10 | 3.13 | 2.96 | 3.04 | 3.04 | -3.03% | 20,982 |
| Nov 4, 2024 | 3.10 | 3.26 | 3.02 | 3.14 | 3.14 | 1.13% | 12,072 |
| Nov 1, 2024 | 3.12 | 3.17 | 3.00 | 3.10 | 3.10 | -3.13% | 33,097 |
| Oct 31, 2024 | 3.20 | 3.27 | 3.10 | 3.20 | 3.20 | 3.23% | 34,157 |
| Oct 30, 2024 | 3.32 | 3.32 | 3.10 | 3.10 | 3.10 | -4.32% | 45,018 |
| Oct 29, 2024 | 3.12 | 3.30 | 3.12 | 3.24 | 3.24 | 0.93% | 24,027 |
| Oct 28, 2024 | 3.04 | 3.30 | 2.95 | 3.21 | 3.21 | -4.75% | 142,009 |
| Oct 25, 2024 | 3.38 | 3.45 | 3.20 | 3.37 | 3.37 | -0.88% | 27,805 |
| Oct 24, 2024 | 3.54 | 3.58 | 3.30 | 3.40 | 3.40 | -5.56% | 118,987 |
| Oct 23, 2024 | 3.21 | 3.60 | 3.19 | 3.60 | 3.60 | 9.42% | 192,840 |
| Oct 22, 2024 | 3.13 | 3.30 | 3.13 | 3.29 | 3.29 | 2.17% | 20,674 |
| Oct 21, 2024 | 3.27 | 3.39 | 3.12 | 3.22 | 3.22 | -3.30% | 21,347 |
| Oct 18, 2024 | 3.40 | 3.40 | 3.21 | 3.33 | 3.33 | 1.46% | 30,113 |
| Oct 17, 2024 | 3.37 | 3.37 | 3.26 | 3.28 | 3.28 | -2.03% | 11,001 |
| Oct 16, 2024 | 3.36 | 3.44 | 3.27 | 3.35 | 3.35 | -1.18% | 39,392 |
| Oct 15, 2024 | 3.29 | 3.40 | 3.22 | 3.39 | 3.39 | 3.67% | 6,670 |
| Oct 14, 2024 | 3.37 | 3.37 | 3.21 | 3.27 | 3.27 | -2.13% | 18,200 |
| Oct 11, 2024 | 3.42 | 3.42 | 3.20 | 3.34 | 3.34 | -2.02% | 15,701 |
| Oct 10, 2024 | 3.28 | 3.50 | 3.22 | 3.41 | 3.41 | 3.02% | 53,438 |
| Oct 9, 2024 | 3.02 | 3.37 | 3.02 | 3.31 | 3.31 | 9.60% | 34,884 |