Grace Therapeutics, Inc. - GRCE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	2.91	2.97	2.97	2.99	2.91	21,099
June 26, 2025	2.96	2.94	2.94	3.01	2.92	34,988
June 25, 2025	2.95	2.96	2.96	3.1	2.95	88,400
June 24, 2025	2.91	3	3	3.04	2.91	84,372
June 23, 2025	3	2.93	2.93	3.04	2.9	92,100
June 20, 2025	3.1	3	3	3.1	2.96	95,213
June 18, 2025	2.91	3.07	3.07	3.07	2.91	59,921
June 17, 2025	2.87	2.86	2.86	2.98	2.86	13,500
June 16, 2025	2.91	2.89	2.89	2.95	2.83	51,403
June 13, 2025	2.86	2.84	2.84	2.98	2.8	35,642
June 12, 2025	2.87	2.92	2.92	2.96	2.87	41,259
June 11, 2025	3.02	2.85	2.85	3.1	2.85	123,721
June 10, 2025	3.29	2.98	2.98	3.29	2.96	89,303
June 09, 2025	2.95	3.16	3.16	3.3	2.95	137,558
June 06, 2025	2.98	2.97	2.97	3	2.96	16,729
June 05, 2025	2.92	2.96	2.96	2.98	2.88	13,508
June 04, 2025	2.8	2.88	2.88	2.99	2.8	36,477
June 03, 2025	2.78	2.82	2.82	2.96	2.78	18,275
June 02, 2025	2.77	2.81	2.81	2.85	2.76	6,594
May 30, 2025	2.91	2.77	2.77	2.91	2.77	13,954
May 29, 2025	2.89	2.9	2.9	2.91	2.9	19,032
May 28, 2025	2.93	2.88	2.88	2.97	2.83	33,200
May 27, 2025	3.04	2.95	2.95	3.04	2.91	18,400
May 23, 2025	3.05	2.97	2.97	3.05	2.93	12,561
May 22, 2025	2.93	2.97	2.97	2.97	2.88	6,948
May 21, 2025	3	2.92	2.92	3.08	2.82	22,797
May 20, 2025	2.99	2.97	2.97	3	2.95	15,084
May 19, 2025	2.8	2.99	2.99	3	2.8	32,631
May 16, 2025	2.75	2.8	2.8	2.8	2.75	17,919
May 15, 2025	2.79	2.71	2.71	2.79	2.7	5,933
May 14, 2025	2.66	2.7	2.7	2.76	2.66	14,000
May 13, 2025	2.71	2.6	2.6	2.76	2.6	35,573
May 12, 2025	2.79	2.72	2.72	2.8	2.72	11,316
May 09, 2025	2.88	2.72	2.72	2.88	2.71	11,117
May 08, 2025	3.09	2.8	2.8	3.09	2.79	20,127
May 07, 2025	3	3.02	3.02	3.11	2.95	171,417
May 06, 2025	2.99	2.95	2.95	3.03	2.81	29,911
May 05, 2025	3.14	3	3	3.14	2.9	37,830
May 02, 2025	2.79	3.04	3.04	3.09	2.72	52,117
May 01, 2025	2.65	2.71	2.71	2.79	2.65	10,319
April 30, 2025	2.44	2.61	2.61	2.61	2.44	19,229
April 29, 2025	2.57	2.56	2.56	2.57	2.37	14,500
April 28, 2025	2.43	2.51	2.51	2.54	2.43	4,352
April 25, 2025	2.39	2.49	2.49	2.49	2.32	10,543
April 24, 2025	2.29	2.38	2.38	2.38	2.28	10,213
April 23, 2025	2.3	2.3	2.3	2.38	2.28	12,687
April 22, 2025	2.2	2.29	2.29	2.29	2.15	33,100
April 21, 2025	2.01	2.15	2.15	2.15	2.01	10,309
April 17, 2025	2.04	2.09	2.09	2.2	2	19,740
April 16, 2025	2.1	2.04	2.04	2.15	2.03	8,448
April 15, 2025	2.15	2.16	2.16	2.17	2.1	11,449
April 14, 2025	1.98	2.14	2.14	2.16	1.98	28,305
April 11, 2025	1.99	1.98	1.98	2.04	1.88	37,100
April 10, 2025	2	1.94	1.94	2.13	1.94	6,627
April 09, 2025	1.93	2.04	2.04	2.14	1.83	42,316
April 08, 2025	1.82	1.87	1.87	2.05	1.8	55,125
April 07, 2025	1.94	1.8	1.8	2.06	1.75	69,100
April 04, 2025	2.29	2	2	2.29	1.98	46,130
April 03, 2025	2.23	2.2	2.2	2.3	2.2	11,360
April 02, 2025	2.29	2.31	2.31	2.36	2.26	6,700

Grace Therapeutics, Inc. (GRCE) NASDAQ