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 |