Skip to main content
Grace Therapeutics, Inc. (GRCE)
NASDAQ: GRCE · Real-Time Price · USD
2.773
-0.130 (-4.48%)
At close: May 30, 2025, 4:00 PM
2.770
-0.003 (-0.11%)
After-hours: May 30, 2025, 6:38 PM EDT

Grace Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20252.912.912.772.772.77-4.48%13,954
May 29, 20252.892.982.822.902.900.80%19,040
May 28, 20252.932.972.832.882.88-2.37%33,167
May 27, 20253.043.042.912.952.95-0.67%18,355
May 23, 20253.053.052.932.972.97-12,561
May 22, 20252.932.972.882.972.971.75%6,712
May 21, 20253.003.082.822.922.92-1.65%22,734
May 20, 20252.993.002.952.972.97-0.74%15,157
May 19, 20252.803.002.802.992.996.79%32,655
May 16, 20252.752.802.752.802.803.21%17,919
May 15, 20252.792.792.702.712.710.48%5,933
May 14, 20252.662.762.662.702.703.85%13,972
May 13, 20252.712.762.602.602.60-4.41%35,573
May 12, 20252.792.802.722.722.72-11,316
May 9, 20252.882.882.712.722.72-2.86%11,118
May 8, 20253.093.092.792.802.80-7.28%19,019
May 7, 20253.003.112.953.023.022.37%171,417
May 6, 20252.993.032.812.952.95-1.67%29,911
May 5, 20253.143.142.913.003.00-1.15%37,893
May 2, 20252.793.092.723.043.0411.99%52,008
May 1, 20252.652.792.652.712.713.83%10,319
Apr 30, 20252.442.612.442.612.611.95%19,229
Apr 29, 20252.572.572.372.562.562.20%14,463
Apr 28, 20252.432.542.432.512.510.60%4,252
Apr 25, 20252.392.492.322.492.494.62%10,544
Apr 24, 20252.292.382.282.382.383.48%10,213
Apr 23, 20252.302.382.282.302.300.44%12,687
Apr 22, 20252.202.292.152.292.296.51%33,059
Apr 21, 20252.012.152.012.152.152.87%10,309
Apr 17, 20252.042.202.002.092.092.45%19,740
Apr 16, 20252.102.152.032.042.04-5.56%8,448
Apr 15, 20252.152.172.102.162.160.93%11,474
Apr 14, 20251.982.161.982.142.148.08%28,305
Apr 11, 20251.992.041.881.981.982.06%37,074
Apr 10, 20252.002.131.941.941.94-4.90%6,627
Apr 9, 20251.932.141.832.042.049.09%42,515
Apr 8, 20251.822.051.801.871.873.89%55,125
Apr 7, 20251.942.061.751.801.80-10.00%69,052
Apr 4, 20252.292.291.982.002.00-9.09%46,172
Apr 3, 20252.232.302.202.202.20-4.76%11,467
Apr 2, 20252.292.362.262.312.312.21%6,700
Apr 1, 20252.402.402.262.262.26-0.88%6,663
Mar 31, 20252.312.362.222.282.28-1.72%9,026
Mar 28, 20252.262.392.262.322.322.20%5,915
Mar 27, 20252.382.402.272.272.27-5.81%11,185
Mar 26, 20252.692.692.302.412.41-5.86%42,438
Mar 25, 20252.552.692.552.562.561.19%37,794
Mar 24, 20252.532.652.512.532.53-0.78%26,653
Mar 21, 20252.502.592.452.552.55-0.39%24,457
Mar 20, 20252.592.652.512.562.560.39%14,144