Grace Therapeutics, Inc. (GRCE)
NASDAQ: GRCE · Real-Time Price · USD
2.265
-0.055 (-2.37%)
Mar 31, 2025, 3:34 PM EDT - Market open
Grace Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.26 | 2.39 | 2.26 | 2.32 | 2.32 | 2.20% | 5,915 |
| Mar 27, 2025 | 2.38 | 2.40 | 2.27 | 2.27 | 2.27 | -5.81% | 11,185 |
| Mar 26, 2025 | 2.69 | 2.69 | 2.30 | 2.41 | 2.41 | -5.86% | 42,438 |
| Mar 25, 2025 | 2.55 | 2.69 | 2.55 | 2.56 | 2.56 | 1.19% | 37,794 |
| Mar 24, 2025 | 2.53 | 2.65 | 2.51 | 2.53 | 2.53 | -0.78% | 26,653 |
| Mar 21, 2025 | 2.50 | 2.59 | 2.45 | 2.55 | 2.55 | -0.39% | 24,457 |
| Mar 20, 2025 | 2.59 | 2.65 | 2.51 | 2.56 | 2.56 | 0.39% | 14,144 |
| Mar 19, 2025 | 2.42 | 2.64 | 2.42 | 2.55 | 2.55 | 9.44% | 63,898 |
| Mar 18, 2025 | 2.38 | 2.50 | 2.31 | 2.33 | 2.33 | 1.75% | 21,666 |
| Mar 17, 2025 | 2.21 | 2.29 | 2.16 | 2.29 | 2.29 | 5.05% | 39,520 |
| Mar 14, 2025 | 2.24 | 2.26 | 2.07 | 2.18 | 2.18 | -4.80% | 55,080 |
| Mar 13, 2025 | 2.29 | 2.52 | 2.25 | 2.29 | 2.29 | -0.43% | 27,548 |
| Mar 12, 2025 | 2.36 | 2.44 | 2.28 | 2.30 | 2.30 | -1.71% | 19,430 |
| Mar 11, 2025 | 2.41 | 2.47 | 2.26 | 2.34 | 2.34 | -2.50% | 30,741 |
| Mar 10, 2025 | 2.54 | 2.54 | 2.40 | 2.40 | 2.40 | -5.51% | 18,041 |
| Mar 7, 2025 | 2.67 | 2.67 | 2.40 | 2.54 | 2.54 | -6.07% | 49,409 |
| Mar 6, 2025 | 2.77 | 2.84 | 2.66 | 2.70 | 2.70 | -4.79% | 34,449 |
| Mar 5, 2025 | 2.75 | 2.85 | 2.70 | 2.84 | 2.84 | 3.27% | 12,443 |
| Mar 4, 2025 | 2.61 | 2.80 | 2.45 | 2.75 | 2.75 | 3.77% | 64,054 |
| Mar 3, 2025 | 2.97 | 2.97 | 2.62 | 2.65 | 2.65 | -12.54% | 58,065 |
| Feb 28, 2025 | 2.93 | 3.10 | 2.89 | 3.03 | 3.03 | 0.33% | 13,116 |
| Feb 27, 2025 | 3.04 | 3.17 | 2.97 | 3.02 | 3.02 | -1.63% | 5,299 |
| Feb 26, 2025 | 2.84 | 3.20 | 2.80 | 3.07 | 3.07 | 8.10% | 80,247 |
| Feb 25, 2025 | 3.05 | 3.08 | 2.82 | 2.84 | 2.84 | -7.19% | 62,237 |
| Feb 24, 2025 | 3.25 | 3.29 | 3.06 | 3.06 | 3.06 | -6.99% | 31,352 |
| Feb 21, 2025 | 3.39 | 3.39 | 3.23 | 3.29 | 3.29 | -2.95% | 21,421 |
| Feb 20, 2025 | 3.38 | 3.43 | 3.32 | 3.39 | 3.39 | 1.50% | 59,007 |
| Feb 19, 2025 | 3.36 | 3.46 | 3.33 | 3.34 | 3.34 | -2.34% | 13,359 |
| Feb 18, 2025 | 3.47 | 3.52 | 3.36 | 3.42 | 3.42 | -0.87% | 44,515 |
| Feb 14, 2025 | 3.39 | 3.47 | 3.37 | 3.45 | 3.45 | -0.86% | 20,297 |
| Feb 13, 2025 | 3.39 | 3.55 | 3.37 | 3.48 | 3.48 | 0.14% | 42,598 |
| Feb 12, 2025 | 3.38 | 3.52 | 3.34 | 3.48 | 3.48 | 1.31% | 107,361 |
| Feb 11, 2025 | 3.53 | 3.71 | 3.35 | 3.43 | 3.43 | -2.28% | 127,219 |
| Feb 10, 2025 | 3.29 | 3.69 | 2.90 | 3.51 | 3.51 | 8.33% | 1,550,460 |
| Feb 7, 2025 | 3.35 | 3.55 | 3.24 | 3.24 | 3.24 | -2.99% | 44,505 |
| Feb 6, 2025 | 3.34 | 3.43 | 3.27 | 3.34 | 3.34 | -1.74% | 21,419 |
| Feb 5, 2025 | 3.22 | 3.44 | 3.22 | 3.40 | 3.40 | 6.89% | 30,803 |
| Feb 4, 2025 | 3.20 | 3.31 | 3.12 | 3.18 | 3.18 | -1.24% | 23,117 |
| Feb 3, 2025 | 3.33 | 3.35 | 3.06 | 3.22 | 3.22 | -2.42% | 36,591 |
| Jan 31, 2025 | 3.29 | 3.34 | 3.13 | 3.30 | 3.30 | 3.77% | 32,042 |
| Jan 30, 2025 | 3.48 | 3.48 | 2.95 | 3.18 | 3.18 | -8.62% | 220,304 |
| Jan 29, 2025 | 3.39 | 3.59 | 3.37 | 3.48 | 3.48 | 0.87% | 25,891 |
| Jan 28, 2025 | 3.71 | 3.74 | 3.41 | 3.45 | 3.45 | -9.45% | 52,566 |
| Jan 27, 2025 | 3.83 | 3.90 | 3.71 | 3.81 | 3.81 | -2.31% | 46,843 |
| Jan 24, 2025 | 3.99 | 3.99 | 3.84 | 3.90 | 3.90 | -0.89% | 78,101 |
| Jan 23, 2025 | 3.96 | 3.97 | 3.87 | 3.94 | 3.94 | 0.64% | 16,098 |
| Jan 22, 2025 | 3.71 | 4.00 | 3.65 | 3.91 | 3.91 | 5.11% | 77,271 |
| Jan 21, 2025 | 3.84 | 3.84 | 3.56 | 3.72 | 3.72 | 1.64% | 56,006 |
| Jan 17, 2025 | 3.40 | 3.70 | 3.33 | 3.66 | 3.66 | 8.93% | 31,827 |
| Jan 16, 2025 | 3.50 | 3.71 | 3.30 | 3.36 | 3.36 | -2.04% | 55,273 |