Grace Therapeutics, Inc. (GRCE)
NASDAQ: GRCE · Real-Time Price · USD
3.100
+0.030 (0.98%)
Sep 16, 2025, 4:00 PM EDT - Market closed
Grace Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 3.10 | 3.15 | 3.07 | 3.10 | - | 0.98% | 31,902 |
| Sep 15, 2025 | 3.10 | 3.14 | 3.05 | 3.07 | 3.07 | -2.54% | 65,175 |
| Sep 12, 2025 | 3.22 | 3.22 | 3.07 | 3.15 | 3.15 | -2.17% | 89,550 |
| Sep 11, 2025 | 3.24 | 3.30 | 3.18 | 3.22 | 3.22 | -1.23% | 185,090 |
| Sep 10, 2025 | 3.25 | 3.28 | 3.24 | 3.26 | 3.26 | - | 45,628 |
| Sep 9, 2025 | 3.26 | 3.30 | 3.22 | 3.26 | 3.26 | 0.62% | 94,619 |
| Sep 8, 2025 | 3.22 | 3.34 | 3.22 | 3.24 | 3.24 | 1.25% | 84,732 |
| Sep 5, 2025 | 3.11 | 3.30 | 3.06 | 3.20 | 3.20 | 4.58% | 257,036 |
| Sep 4, 2025 | 2.96 | 3.13 | 2.95 | 3.06 | 3.06 | 3.03% | 79,865 |
| Sep 3, 2025 | 2.98 | 2.99 | 2.93 | 2.97 | 2.97 | -0.67% | 28,566 |
| Sep 2, 2025 | 2.99 | 3.05 | 2.98 | 2.99 | 2.99 | -1.32% | 42,346 |
| Aug 29, 2025 | 2.95 | 3.06 | 2.91 | 3.03 | 3.03 | 1.34% | 62,153 |
| Aug 28, 2025 | 3.12 | 3.12 | 2.91 | 2.99 | 2.99 | -2.61% | 110,197 |
| Aug 27, 2025 | 3.25 | 3.29 | 3.03 | 3.07 | 3.07 | -4.51% | 259,128 |
| Aug 26, 2025 | 3.32 | 3.32 | 3.15 | 3.22 | 3.22 | -1.08% | 35,075 |
| Aug 25, 2025 | 3.26 | 3.39 | 3.21 | 3.25 | 3.25 | - | 73,905 |
| Aug 22, 2025 | 3.27 | 3.34 | 3.23 | 3.25 | 3.25 | -1.52% | 65,912 |
| Aug 21, 2025 | 3.23 | 3.40 | 3.23 | 3.30 | 3.30 | 0.92% | 194,479 |
| Aug 20, 2025 | 3.24 | 3.27 | 3.17 | 3.27 | 3.27 | -0.61% | 50,826 |
| Aug 19, 2025 | 3.23 | 3.30 | 3.21 | 3.29 | 3.29 | 1.73% | 67,964 |
| Aug 18, 2025 | 3.28 | 3.34 | 3.23 | 3.23 | 3.23 | -0.80% | 65,277 |
| Aug 15, 2025 | 3.18 | 3.30 | 3.13 | 3.26 | 3.26 | 5.84% | 78,675 |
| Aug 14, 2025 | 3.30 | 3.40 | 2.93 | 3.08 | 3.08 | -6.10% | 185,903 |
| Aug 13, 2025 | 3.19 | 3.40 | 3.15 | 3.28 | 3.28 | 2.34% | 132,447 |
| Aug 12, 2025 | 3.09 | 3.33 | 3.09 | 3.21 | 3.21 | 3.39% | 103,503 |
| Aug 11, 2025 | 3.28 | 3.32 | 3.07 | 3.10 | 3.10 | -3.73% | 75,481 |
| Aug 8, 2025 | 3.05 | 3.37 | 2.88 | 3.22 | 3.22 | 9.15% | 172,104 |
| Aug 7, 2025 | 3.00 | 3.05 | 2.85 | 2.95 | 2.95 | -0.67% | 40,189 |
| Aug 6, 2025 | 3.01 | 3.02 | 2.89 | 2.97 | 2.97 | 0.17% | 52,350 |
| Aug 5, 2025 | 3.00 | 3.00 | 2.85 | 2.97 | 2.97 | -1.17% | 41,107 |
| Aug 4, 2025 | 2.95 | 3.01 | 2.80 | 3.00 | 3.00 | 4.53% | 122,489 |
| Aug 1, 2025 | 2.91 | 3.00 | 2.81 | 2.87 | 2.87 | -0.69% | 39,463 |
| Jul 31, 2025 | 2.99 | 3.06 | 2.86 | 2.89 | 2.89 | -2.69% | 23,901 |
| Jul 30, 2025 | 3.00 | 3.02 | 2.88 | 2.97 | 2.97 | -0.34% | 116,812 |
| Jul 29, 2025 | 3.03 | 3.06 | 2.94 | 2.98 | 2.98 | -1.65% | 62,689 |
| Jul 28, 2025 | 3.08 | 3.14 | 2.98 | 3.03 | 3.03 | -1.62% | 71,996 |
| Jul 25, 2025 | 3.15 | 3.19 | 3.05 | 3.08 | 3.08 | -3.75% | 67,847 |
| Jul 24, 2025 | 3.35 | 3.40 | 3.20 | 3.20 | 3.20 | -4.48% | 43,333 |
| Jul 23, 2025 | 3.35 | 3.39 | 3.24 | 3.35 | 3.35 | - | 155,999 |
| Jul 22, 2025 | 3.39 | 3.45 | 3.35 | 3.35 | 3.35 | -1.18% | 21,763 |
| Jul 21, 2025 | 3.30 | 3.49 | 3.30 | 3.39 | 3.39 | 0.89% | 58,294 |
| Jul 18, 2025 | 3.39 | 3.40 | 3.24 | 3.36 | 3.36 | 0.30% | 37,031 |
| Jul 17, 2025 | 3.41 | 3.45 | 3.28 | 3.35 | 3.35 | 0.30% | 30,723 |
| Jul 16, 2025 | 3.17 | 3.35 | 3.10 | 3.34 | 3.34 | 4.70% | 60,258 |
| Jul 15, 2025 | 3.34 | 3.41 | 3.15 | 3.19 | 3.19 | -3.63% | 52,777 |
| Jul 14, 2025 | 3.43 | 3.74 | 3.29 | 3.31 | 3.31 | -3.92% | 127,399 |
| Jul 11, 2025 | 3.07 | 3.50 | 3.07 | 3.45 | 3.45 | 11.13% | 155,956 |
| Jul 10, 2025 | 3.05 | 3.15 | 3.05 | 3.10 | 3.10 | 1.14% | 35,217 |
| Jul 9, 2025 | 3.01 | 3.15 | 2.99 | 3.07 | 3.07 | 0.82% | 107,430 |
| Jul 8, 2025 | 3.00 | 3.07 | 3.00 | 3.04 | 3.04 | 1.33% | 111,749 |