Grace Therapeutics, Inc. (GRCE)
NASDAQ: GRCE · Real-Time Price · USD
3.130
-0.060 (-1.88%)
At close: Oct 29, 2025, 4:00 PM EDT
3.120
-0.010 (-0.32%)
After-hours: Oct 29, 2025, 4:46 PM EDT

Grace Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20253.183.243.133.13--1.88%10,112
Oct 28, 20253.153.253.103.193.191.27%89,149
Oct 27, 20253.143.233.123.153.150.22%70,537
Oct 24, 20253.173.203.133.143.14-0.22%47,196
Oct 23, 20253.163.243.103.153.151.94%57,802
Oct 22, 20253.163.213.073.093.09-1.90%80,283
Oct 21, 20253.253.403.113.153.15-2.17%86,553
Oct 20, 20253.113.283.113.223.223.21%55,603
Oct 17, 20253.193.193.083.123.12-2.80%53,174
Oct 16, 20253.173.313.133.213.213.12%142,147
Oct 15, 20252.993.222.983.113.113.42%198,981
Oct 14, 20253.003.032.953.013.010.84%47,679
Oct 13, 20252.983.022.962.992.99-0.17%70,341
Oct 10, 20253.023.082.982.992.99-0.99%127,070
Oct 9, 20253.003.093.003.023.020.57%153,609
Oct 8, 20253.033.053.003.003.00-0.66%56,964
Oct 7, 20253.003.043.003.023.020.10%61,132
Oct 6, 20253.003.072.963.023.02-0.17%44,405
Oct 3, 20253.053.063.013.033.030.17%27,322
Oct 2, 20253.043.052.983.023.02-1.63%55,458
Oct 1, 20253.013.092.983.073.073.12%83,443
Sep 30, 20253.013.012.912.982.980.24%48,079
Sep 29, 20253.103.102.962.972.97-3.88%102,887
Sep 26, 20253.073.113.043.093.090.32%29,107
Sep 25, 20253.123.123.013.083.08-0.65%85,086
Sep 24, 20253.073.143.073.103.10-0.32%71,997
Sep 23, 20253.113.113.063.113.11-61,109
Sep 22, 20253.123.143.083.113.110.32%46,748
Sep 19, 20253.093.133.083.103.10-0.64%40,710
Sep 18, 20253.103.183.063.123.121.96%167,265
Sep 17, 20253.093.143.043.063.06-0.97%60,859
Sep 16, 20253.103.153.073.093.090.65%36,684
Sep 15, 20253.103.143.053.073.07-2.54%65,175
Sep 12, 20253.223.223.073.153.15-2.17%89,550
Sep 11, 20253.243.303.183.223.22-1.23%185,090
Sep 10, 20253.253.283.243.263.26-45,628
Sep 9, 20253.263.303.223.263.260.62%94,619
Sep 8, 20253.223.343.223.243.241.25%84,732
Sep 5, 20253.113.303.063.203.204.58%257,036
Sep 4, 20252.963.132.953.063.063.03%79,865
Sep 3, 20252.982.992.932.972.97-0.67%28,566
Sep 2, 20252.993.052.982.992.99-1.32%42,346
Aug 29, 20252.953.062.913.033.031.34%62,153
Aug 28, 20253.123.122.912.992.99-2.61%110,197
Aug 27, 20253.253.293.033.073.07-4.51%259,128
Aug 26, 20253.323.323.153.223.22-1.08%35,075
Aug 25, 20253.263.393.213.253.25-73,905
Aug 22, 20253.273.343.233.253.25-1.52%65,912
Aug 21, 20253.233.403.233.303.300.92%194,479
Aug 20, 20253.243.273.173.273.27-0.61%50,826