Grace Therapeutics, Inc. (GRCE) Charts

$3.29

south_east
-$0.1 (-2.95%)
Day's range
$3.23
Day's range
$3.39

5 DAY PERFORMANCE

-4.64%

1 MONTH PERFORMANCE

-15.86%

3 MONTH PERFORMANCE

+0.30%

YEAR-TO-DATE PERFORMANCE

-12.03%

Grace Therapeutics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $3.39 $3.29 (-2.95%) $3.39 $3.23 21,421 $44.14 M
02/20/2025 $3.38 $3.39 (0.3%) $3.43 $3.32 59,007 $45.48 M
02/19/2025 $3.36 $3.34 (-0.6%) $3.46 $3.33 13,359 $44.81 M
02/18/2025 $3.47 $3.42 (-1.44%) $3.52 $3.36 44,515 $45.89 M
02/14/2025 $3.39 $3.45 (1.77%) $3.47 $3.37 20,300 $34.98 M
02/13/2025 $3.39 $3.48 (2.65%) $3.55 $3.37 42,598 $35.29 M
02/12/2025 $3.38 $3.48 (2.96%) $3.52 $3.34 107,400 $35.29 M
02/11/2025 $3.53 $3.43 (-2.83%) $3.71 $3.35 127,219 $34.78 M
02/10/2025 $3.29 $3.51 (6.69%) $3.69 $2.90 1.55 M $35.59 M
02/07/2025 $3.35 $3.24 (-3.28%) $3.55 $3.24 44,505 $32.85 M
02/06/2025 $3.34 $3.34 (0%) $3.43 $3.27 21,419 $33.87 M
02/05/2025 $3.22 $3.40 (5.59%) $3.44 $3.22 30,803 $34.48 M
02/04/2025 $3.20 $3.18 (-0.63%) $3.30 $3.12 23,117 $32.24 M
02/03/2025 $3.33 $3.22 (-3.3%) $3.34 $3.06 36,600 $32.65 M
01/31/2025 $3.29 $3.30 (0.3%) $3.34 $3.13 32,042 $33.46 M
01/30/2025 $3.48 $3.18 (-8.62%) $3.48 $2.95 220,304 $32.24 M
01/29/2025 $3.39 $3.48 (2.65%) $3.59 $3.37 25,900 $35.29 M
01/28/2025 $3.71 $3.45 (-7.01%) $3.74 $3.41 52,566 $34.98 M
01/27/2025 $3.83 $3.81 (-0.52%) $3.90 $3.70 46,843 $38.63 M
01/24/2025 $3.99 $3.90 (-2.26%) $3.99 $3.84 78,101 $39.55 M
01/23/2025 $3.96 $3.94 (-0.51%) $3.97 $3.87 16,100 $39.95 M
01/22/2025 $3.71 $3.91 (5.39%) $4.00 $3.65 77,271 $39.65 M
01/21/2025 $3.84 $3.72 (-3.12%) $3.84 $3.56 56,006 $37.72 M
01/17/2025 $3.40 $3.66 (7.65%) $3.70 $3.33 31,827 $37.11 M
01/16/2025 $3.50 $3.36 (-4%) $3.71 $3.30 55,273 $34.07 M
01/15/2025 $3.58 $3.43 (-4.19%) $3.67 $3.39 48,480 $34.78 M
01/14/2025 $3.88 $3.50 (-9.79%) $4.10 $3.50 60,700 $35.49 M
01/13/2025 $4.49 $3.91 (-12.92%) $4.49 $3.91 167,776 $39.65 M
01/10/2025 $4.06 $4.19 (3.2%) $4.68 $4.06 259,200 $42.49 M
01/08/2025 $4.10 $4.10 (0%) $4.40 $4.10 45,456 $41.57 M
01/07/2025 $4.14 $4.22 (1.93%) $4.40 $4.05 100,724 $42.79 M
01/06/2025 $4.09 $4.14 (1.22%) $4.48 $4.04 130,914 $41.98 M
01/03/2025 $4.03 $4.00 (-0.74%) $4.19 $4.00 121,734 $40.56 M
01/02/2025 $3.76 $4.00 (6.38%) $4.05 $3.74 99,719 $40.56 M
12/31/2024 $3.85 $3.74 (-2.86%) $3.97 $3.67 67,543 $37.92 M
12/30/2024 $3.63 $3.85 (6.06%) $3.85 $3.57 82,359 $39.04 M
12/27/2024 $3.70 $3.71 (0.27%) $3.81 $3.37 43,708 $37.62 M
12/26/2024 $3.64 $3.70 (1.65%) $3.85 $3.50 32,048 $37.52 M
12/24/2024 $3.65 $3.60 (-1.37%) $3.96 $3.44 30,200 $36.50 M
12/23/2024 $3.99 $3.66 (-8.27%) $3.99 $3.66 53,956 $37.11 M
12/20/2024 $4.17 $3.82 (-8.39%) $4.17 $3.82 30,600 $38.73 M
12/19/2024 $3.66 $4.06 (10.93%) $4.18 $3.65 78,874 $41.17 M
12/18/2024 $3.92 $3.80 (-3.06%) $4.10 $3.75 101,608 $38.53 M
12/17/2024 $3.66 $3.88 (6.01%) $3.92 $3.66 95,400 $39.34 M
12/16/2024 $3.57 $3.64 (1.96%) $3.96 $3.57 46,500 $36.91 M
12/13/2024 $3.87 $3.58 (-7.49%) $3.97 $3.52 46,000 $36.30 M
12/12/2024 $4.00 $3.90 (-2.5%) $4.17 $3.81 45,500 $39.55 M
12/11/2024 $4.11 $3.99 (-2.92%) $4.46 $3.95 117,141 $40.46 M
12/10/2024 $4.05 $4.13 (1.98%) $4.40 $4.05 65,500 $41.88 M
12/09/2024 $4.40 $4.17 (-5.23%) $4.43 $3.95 102,311 $42.28 M
12/06/2024 $4.50 $4.50 (0%) $4.79 $4.42 77,144 $45.63 M
12/05/2024 $4.08 $4.34 (6.37%) $4.97 $4.01 156,800 $44.01 M
12/04/2024 $3.31 $4.08 (23.26%) $4.12 $3.31 179,661 $41.37 M
12/03/2024 $3.37 $3.40 (0.89%) $3.47 $3.23 90,401 $34.48 M
12/02/2024 $3.25 $3.30 (1.54%) $3.41 $3.22 142,941 $33.46 M
11/29/2024 $3.34 $3.36 (0.6%) $3.44 $3.32 20,949 $34.07 M
11/27/2024 $3.31 $3.37 (1.81%) $3.44 $3.31 11,200 $34.17 M
11/26/2024 $3.36 $3.35 (-0.3%) $3.45 $3.31 23,600 $33.97 M
11/25/2024 $3.26 $3.44 (5.52%) $3.45 $3.26 69,206 $34.88 M
11/22/2024 $3.18 $3.28 (3.14%) $3.40 $3.07 36,020 $33.26 M