Grace Therapeutics, Inc. (GRCE)
NASDAQ: GRCE · Real-Time Price · USD
3.180
-0.130 (-3.93%)
At close: Jul 15, 2025, 4:00 PM
3.190
+0.010 (0.31%)
After-hours: Jul 15, 2025, 4:00 PM EDT
Grace Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 3.34 | 3.41 | 3.15 | 3.20 | - | -3.32% | 46,994 |
| 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 |
| Jul 7, 2025 | 3.04 | 3.10 | 2.97 | 3.00 | 3.00 | -4.15% | 42,106 |
| Jul 3, 2025 | 3.05 | 3.17 | 3.01 | 3.13 | 3.13 | 3.64% | 28,627 |
| Jul 2, 2025 | 2.98 | 3.03 | 2.98 | 3.02 | 3.02 | 2.03% | 50,362 |
| Jul 1, 2025 | 2.94 | 3.00 | 2.94 | 2.96 | 2.96 | -0.34% | 16,036 |
| Jun 30, 2025 | 2.91 | 3.00 | 2.91 | 2.97 | 2.97 | - | 19,150 |
| Jun 27, 2025 | 2.91 | 2.99 | 2.91 | 2.97 | 2.97 | 1.02% | 21,118 |
| Jun 26, 2025 | 2.96 | 3.01 | 2.92 | 2.94 | 2.94 | -0.68% | 35,244 |
| Jun 25, 2025 | 2.95 | 3.10 | 2.95 | 2.96 | 2.96 | -1.33% | 88,389 |
| Jun 24, 2025 | 2.91 | 3.04 | 2.91 | 3.00 | 3.00 | 2.39% | 84,413 |
| Jun 23, 2025 | 3.00 | 3.04 | 2.90 | 2.93 | 2.93 | -2.33% | 92,074 |
| Jun 20, 2025 | 3.10 | 3.10 | 2.96 | 3.00 | 3.00 | -2.28% | 95,213 |
| Jun 18, 2025 | 2.91 | 3.07 | 2.91 | 3.07 | 3.07 | 7.34% | 60,073 |
| Jun 17, 2025 | 2.87 | 2.98 | 2.86 | 2.86 | 2.86 | -1.04% | 13,481 |
| Jun 16, 2025 | 2.91 | 2.95 | 2.83 | 2.89 | 2.89 | 1.76% | 51,403 |
| Jun 13, 2025 | 2.86 | 2.98 | 2.80 | 2.84 | 2.84 | -2.74% | 35,642 |
| Jun 12, 2025 | 2.87 | 2.96 | 2.87 | 2.92 | 2.92 | 2.46% | 41,259 |
| Jun 11, 2025 | 3.02 | 3.10 | 2.85 | 2.85 | 2.85 | -4.36% | 124,355 |
| Jun 10, 2025 | 3.29 | 3.29 | 2.96 | 2.98 | 2.98 | -5.70% | 89,671 |
| Jun 9, 2025 | 2.95 | 3.30 | 2.95 | 3.16 | 3.16 | 6.40% | 138,305 |
| Jun 6, 2025 | 2.98 | 3.00 | 2.96 | 2.97 | 2.97 | 0.34% | 16,729 |
| Jun 5, 2025 | 2.92 | 2.98 | 2.88 | 2.96 | 2.96 | 2.78% | 13,508 |
| Jun 4, 2025 | 2.80 | 2.99 | 2.80 | 2.88 | 2.88 | 2.13% | 36,596 |
| Jun 3, 2025 | 2.78 | 2.96 | 2.78 | 2.82 | 2.82 | 0.36% | 18,275 |
| Jun 2, 2025 | 2.77 | 2.85 | 2.76 | 2.81 | 2.81 | 1.33% | 6,595 |
| May 30, 2025 | 2.91 | 2.91 | 2.77 | 2.77 | 2.77 | -4.48% | 13,954 |
| May 29, 2025 | 2.89 | 2.98 | 2.82 | 2.90 | 2.90 | 0.80% | 19,040 |
| May 28, 2025 | 2.93 | 2.97 | 2.83 | 2.88 | 2.88 | -2.37% | 33,167 |
| May 27, 2025 | 3.04 | 3.04 | 2.91 | 2.95 | 2.95 | -0.67% | 18,355 |
| May 23, 2025 | 3.05 | 3.05 | 2.93 | 2.97 | 2.97 | - | 12,561 |
| May 22, 2025 | 2.93 | 2.97 | 2.88 | 2.97 | 2.97 | 1.75% | 6,712 |
| May 21, 2025 | 3.00 | 3.08 | 2.82 | 2.92 | 2.92 | -1.65% | 22,734 |
| May 20, 2025 | 2.99 | 3.00 | 2.95 | 2.97 | 2.97 | -0.74% | 15,157 |
| May 19, 2025 | 2.80 | 3.00 | 2.80 | 2.99 | 2.99 | 6.79% | 32,655 |
| May 16, 2025 | 2.75 | 2.80 | 2.75 | 2.80 | 2.80 | 3.21% | 17,919 |
| May 15, 2025 | 2.79 | 2.79 | 2.70 | 2.71 | 2.71 | 0.48% | 5,933 |
| May 14, 2025 | 2.66 | 2.76 | 2.66 | 2.70 | 2.70 | 3.85% | 13,972 |
| May 13, 2025 | 2.71 | 2.76 | 2.60 | 2.60 | 2.60 | -4.41% | 35,573 |
| May 12, 2025 | 2.79 | 2.80 | 2.72 | 2.72 | 2.72 | - | 11,316 |
| May 9, 2025 | 2.88 | 2.88 | 2.71 | 2.72 | 2.72 | -2.86% | 11,118 |
| May 8, 2025 | 3.09 | 3.09 | 2.79 | 2.80 | 2.80 | -7.28% | 19,019 |
| May 7, 2025 | 3.00 | 3.11 | 2.95 | 3.02 | 3.02 | 2.37% | 171,417 |
| May 6, 2025 | 2.99 | 3.03 | 2.81 | 2.95 | 2.95 | -1.67% | 29,911 |
| May 5, 2025 | 3.14 | 3.14 | 2.91 | 3.00 | 3.00 | -1.15% | 37,893 |
| May 2, 2025 | 2.79 | 3.09 | 2.72 | 3.04 | 3.04 | 11.99% | 52,008 |