Grace Therapeutics, Inc. (GRCE)
NASDAQ: GRCE · Real-Time Price · USD
3.150
-0.040 (-1.25%)
Oct 29, 2025, 4:00 PM EDT - Market closed
Grace Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3.18 | 3.24 | 3.18 | 3.21 | - | 0.63% | 922 |
| Oct 28, 2025 | 3.15 | 3.25 | 3.10 | 3.19 | 3.19 | 1.27% | 89,149 |
| Oct 27, 2025 | 3.14 | 3.23 | 3.12 | 3.15 | 3.15 | 0.22% | 70,537 |
| Oct 24, 2025 | 3.17 | 3.20 | 3.13 | 3.14 | 3.14 | -0.22% | 47,196 |
| Oct 23, 2025 | 3.16 | 3.24 | 3.10 | 3.15 | 3.15 | 1.94% | 57,802 |
| Oct 22, 2025 | 3.16 | 3.21 | 3.07 | 3.09 | 3.09 | -1.90% | 80,283 |
| Oct 21, 2025 | 3.25 | 3.40 | 3.11 | 3.15 | 3.15 | -2.17% | 86,553 |
| Oct 20, 2025 | 3.11 | 3.28 | 3.11 | 3.22 | 3.22 | 3.21% | 55,603 |
| Oct 17, 2025 | 3.19 | 3.19 | 3.08 | 3.12 | 3.12 | -2.80% | 53,174 |
| Oct 16, 2025 | 3.17 | 3.31 | 3.13 | 3.21 | 3.21 | 3.12% | 142,147 |
| Oct 15, 2025 | 2.99 | 3.22 | 2.98 | 3.11 | 3.11 | 3.42% | 198,981 |
| Oct 14, 2025 | 3.00 | 3.03 | 2.95 | 3.01 | 3.01 | 0.84% | 47,679 |
| Oct 13, 2025 | 2.98 | 3.02 | 2.96 | 2.99 | 2.99 | -0.17% | 70,341 |
| Oct 10, 2025 | 3.02 | 3.08 | 2.98 | 2.99 | 2.99 | -0.99% | 127,070 |
| Oct 9, 2025 | 3.00 | 3.09 | 3.00 | 3.02 | 3.02 | 0.57% | 153,609 |
| Oct 8, 2025 | 3.03 | 3.05 | 3.00 | 3.00 | 3.00 | -0.66% | 56,964 |
| Oct 7, 2025 | 3.00 | 3.04 | 3.00 | 3.02 | 3.02 | 0.10% | 61,132 |
| Oct 6, 2025 | 3.00 | 3.07 | 2.96 | 3.02 | 3.02 | -0.17% | 44,405 |
| Oct 3, 2025 | 3.05 | 3.06 | 3.01 | 3.03 | 3.03 | 0.17% | 27,322 |
| Oct 2, 2025 | 3.04 | 3.05 | 2.98 | 3.02 | 3.02 | -1.63% | 55,458 |
| Oct 1, 2025 | 3.01 | 3.09 | 2.98 | 3.07 | 3.07 | 3.12% | 83,443 |
| Sep 30, 2025 | 3.01 | 3.01 | 2.91 | 2.98 | 2.98 | 0.24% | 48,079 |
| Sep 29, 2025 | 3.10 | 3.10 | 2.96 | 2.97 | 2.97 | -3.88% | 102,887 |
| Sep 26, 2025 | 3.07 | 3.11 | 3.04 | 3.09 | 3.09 | 0.32% | 29,107 |
| Sep 25, 2025 | 3.12 | 3.12 | 3.01 | 3.08 | 3.08 | -0.65% | 85,086 |
| Sep 24, 2025 | 3.07 | 3.14 | 3.07 | 3.10 | 3.10 | -0.32% | 71,997 |
| Sep 23, 2025 | 3.11 | 3.11 | 3.06 | 3.11 | 3.11 | - | 61,109 |
| Sep 22, 2025 | 3.12 | 3.14 | 3.08 | 3.11 | 3.11 | 0.32% | 46,748 |
| Sep 19, 2025 | 3.09 | 3.13 | 3.08 | 3.10 | 3.10 | -0.64% | 40,710 |
| Sep 18, 2025 | 3.10 | 3.18 | 3.06 | 3.12 | 3.12 | 1.96% | 167,265 |
| Sep 17, 2025 | 3.09 | 3.14 | 3.04 | 3.06 | 3.06 | -0.97% | 60,859 |
| Sep 16, 2025 | 3.10 | 3.15 | 3.07 | 3.09 | 3.09 | 0.65% | 36,684 |
| 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 |