Grace Therapeutics, Inc. (GRCE)
NASDAQ: GRCE · Real-Time Price · USD
2.940
+0.070 (2.44%)
Aug 4, 2025, 11:35 AM - Market open

Grace Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 20252.952.992.883.00-4.53%8,689
Aug 1, 20252.913.002.812.872.87-0.69%39,463
Jul 31, 20252.993.062.862.892.89-2.69%23,901
Jul 30, 20253.003.022.882.972.97-0.34%116,812
Jul 29, 20253.033.062.942.982.98-1.65%62,689
Jul 28, 20253.083.142.983.033.03-1.62%71,996
Jul 25, 20253.153.193.053.083.08-3.75%67,847
Jul 24, 20253.353.403.203.203.20-4.48%43,333
Jul 23, 20253.353.393.243.353.35-155,999
Jul 22, 20253.393.453.353.353.35-1.18%21,763
Jul 21, 20253.303.493.303.393.390.89%58,294
Jul 18, 20253.393.403.243.363.360.30%37,031
Jul 17, 20253.413.453.283.353.350.30%30,723
Jul 16, 20253.173.353.103.343.344.70%60,258
Jul 15, 20253.343.413.153.193.19-3.63%52,777
Jul 14, 20253.433.743.293.313.31-3.92%127,399
Jul 11, 20253.073.503.073.453.4511.13%155,956
Jul 10, 20253.053.153.053.103.101.14%35,217
Jul 9, 20253.013.152.993.073.070.82%107,430
Jul 8, 20253.003.073.003.043.041.33%111,749
Jul 7, 20253.043.102.973.003.00-4.15%42,106
Jul 3, 20253.053.173.013.133.133.64%28,627
Jul 2, 20252.983.032.983.023.022.03%50,362
Jul 1, 20252.943.002.942.962.96-0.34%16,036
Jun 30, 20252.913.002.912.972.97-19,150
Jun 27, 20252.912.992.912.972.971.02%21,118
Jun 26, 20252.963.012.922.942.94-0.68%35,244
Jun 25, 20252.953.102.952.962.96-1.33%88,389
Jun 24, 20252.913.042.913.003.002.39%84,413
Jun 23, 20253.003.042.902.932.93-2.33%92,074
Jun 20, 20253.103.102.963.003.00-2.28%95,213
Jun 18, 20252.913.072.913.073.077.34%60,073
Jun 17, 20252.872.982.862.862.86-1.04%13,481
Jun 16, 20252.912.952.832.892.891.76%51,403
Jun 13, 20252.862.982.802.842.84-2.74%35,642
Jun 12, 20252.872.962.872.922.922.46%41,259
Jun 11, 20253.023.102.852.852.85-4.36%124,355
Jun 10, 20253.293.292.962.982.98-5.70%89,671
Jun 9, 20252.953.302.953.163.166.40%138,305
Jun 6, 20252.983.002.962.972.970.34%16,729
Jun 5, 20252.922.982.882.962.962.78%13,508
Jun 4, 20252.802.992.802.882.882.13%36,596
Jun 3, 20252.782.962.782.822.820.36%18,275
Jun 2, 20252.772.852.762.812.811.33%6,595
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