ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Grace Therapeutics, Inc. - Common Stock (NQ:GRCE)

3.150 -0.040 (-1.26%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jul 16, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2025 3.340 3.410 3.150 3.190 52,402 -0.12(-3.63%)
Jul 14, 2025 3.430 3.737 3.286 3.310 127,399 -0.13(-3.92%)
Jul 11, 2025 3.070 3.500 3.070 3.445 155,956 +0.34(+11.13%)
Jul 10, 2025 3.050 3.150 3.050 3.100 32,877 +0.04(+1.14%)
Jul 09, 2025 3.010 3.150 2.990 3.065 107,230 +0.02(+0.82%)
Jul 08, 2025 3.000 3.070 3.000 3.040 111,749 +0.04(+1.33%)
Jul 07, 2025 3.040 3.100 2.974 3.000 42,106 -0.13(-4.15%)
Jul 03, 2025 3.050 3.165 3.005 3.130 28,627 +0.11(+3.81%)
Jul 02, 2025 2.980 3.030 2.979 3.015 50,362 +0.06(+1.86%)
Jul 01, 2025 2.940 2.996 2.940 2.960 16,036 -0.01(-0.34%)
Jun 30, 2025 2.910 3.000 2.910 2.970 19,147 +0.00(+0.00%)
Jun 27, 2025 2.910 2.990 2.910 2.970 21,118 +0.03(+1.02%)
Jun 26, 2025 2.960 3.012 2.920 2.940 35,244 -0.02(-0.68%)
Jun 25, 2025 2.950 3.100 2.950 2.960 88,389 -0.04(-1.33%)
Jun 24, 2025 2.910 3.040 2.910 3.000 84,378 +0.07(+2.39%)
Jun 23, 2025 3.000 3.040 2.900 2.930 92,071 -0.07(-2.33%)
Jun 20, 2025 3.100 3.100 2.961 3.000 95,213 -0.07(-2.28%)
Jun 18, 2025 2.910 3.070 2.905 3.070 60,073 +0.21(+7.34%)
Jun 17, 2025 2.870 2.979 2.860 2.860 13,481 -0.03(-1.04%)
Jun 16, 2025 2.905 2.945 2.830 2.890 51,403 +0.05(+1.76%)
Jun 13, 2025 2.860 2.980 2.800 2.840 35,642 -0.08(-2.74%)
Jun 12, 2025 2.870 2.960 2.870 2.920 41,239 +0.07(+2.46%)
Jun 11, 2025 3.020 3.100 2.850 2.850 124,354 -0.13(-4.36%)
Jun 10, 2025 3.290 3.290 2.960 2.980 89,671 -0.18(-5.70%)
Jun 09, 2025 2.950 3.300 2.950 3.160 138,204 +0.19(+6.40%)
Jun 06, 2025 2.970 3.000 2.957 2.970 16,729 +0.01(+0.34%)
Jun 05, 2025 2.920 2.980 2.880 2.960 13,508 +0.08(+2.78%)
Jun 04, 2025 2.800 2.990 2.800 2.880 36,596 +0.06(+2.13%)
Jun 03, 2025 2.780 2.956 2.780 2.820 17,775 +0.01(+0.36%)
Jun 02, 2025 2.770 2.846 2.760 2.810 6,594 +0.04(+1.33%)
May 30, 2025 2.910 2.914 2.770 2.773 13,954 -0.13(-4.48%)
May 29, 2025 2.890 2.980 2.818 2.903 19,040 +0.02(+0.80%)
May 28, 2025 2.930 2.965 2.829 2.880 33,162 -0.07(-2.37%)
May 27, 2025 3.040 3.040 2.910 2.950 18,355 -0.02(-0.67%)
May 23, 2025 3.050 3.050 2.930 2.970 12,561 +0.00(+0.01%)
May 22, 2025 2.930 2.970 2.880 2.970 6,712 +0.05(+1.72%)
May 21, 2025 3.000 3.080 2.820 2.919 22,734 -0.05(-1.62%)
May 20, 2025 2.990 3.003 2.950 2.967 15,157 -0.02(-0.75%)
May 19, 2025 2.800 3.000 2.800 2.990 32,655 +0.19(+6.79%)
May 16, 2025 2.750 2.800 2.750 2.800 17,919 +0.09(+3.19%)
May 15, 2025 2.790 2.790 2.700 2.713 5,933 +0.01(+0.50%)
May 14, 2025 2.660 2.759 2.660 2.700 13,972 +0.10(+3.85%)
May 13, 2025 2.710 2.755 2.600 2.600 35,341 -0.12(-4.41%)
May 12, 2025 2.790 2.798 2.717 2.720 11,316 +0.00(+0.00%)
May 09, 2025 2.880 2.880 2.710 2.720 11,118 -0.08(-2.86%)
May 08, 2025 3.090 3.090 2.790 2.800 19,013 -0.22(-7.28%)
May 07, 2025 3.000 3.111 2.950 3.020 171,417 +0.07(+2.37%)
May 06, 2025 2.990 3.030 2.810 2.950 29,911 -0.05(-1.67%)
May 05, 2025 3.140 3.140 2.905 3.000 37,893 -0.04(-1.15%)
May 02, 2025 2.790 3.090 2.721 3.035 52,008 +0.33(+11.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.