Grace Therapeutics, Inc. GRCE
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,11-0,04 (-1,86 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,11 | -1,86 % | $2,11 | $2,13 | $2,10 | 27,49K |
| 2026-09-30 | $2,15 | +1,90 % | $2,14 | $2,16 | $2,10 | 25,30K |
| 2026-09-29 | $2,11 | -0,47 % | $2,11 | $2,15 | $2,09 | 130,20K |
| 2026-09-28 | $2,12 | 0,00 % | $2,12 | $2,14 | $2,09 | 58,70K |
| 2026-09-25 | $2,12 | -1,85 % | $2,14 | $2,14 | $2,10 | 80,20K |
| 2026-09-24 | $2,16 | +1,89 % | $2,17 | $2,18 | $2,09 | 106,30K |
| 2026-09-23 | $2,12 | -0,93 % | $2,15 | $2,15 | $2,09 | 184,70K |
| 2026-09-22 | $2,14 | +1,90 % | $2,09 | $2,17 | $2,08 | 70,10K |
| 2026-09-21 | $2,10 | -0,47 % | $2,12 | $2,15 | $2,08 | 109,90K |
| 2026-09-18 | $2,11 | -0,94 % | $2,14 | $2,17 | $2,10 | 83,70K |
| 2026-09-17 | $2,13 | -0,47 % | $2,25 | $2,25 | $2,12 | 72,20K |
| 2026-09-16 | $2,14 | -4,04 % | $2,23 | $2,24 | $2,14 | 65,50K |
| 2026-09-15 | $2,23 | -2,62 % | $2,29 | $2,29 | $2,17 | 66,20K |
| 2026-09-14 | $2,29 | +3,15 % | $2,21 | $2,32 | $2,21 | 48,30K |
| 2026-09-11 | $2,22 | -1,77 % | $2,29 | $2,46 | $2,20 | 716,00K |
| 2026-09-10 | $2,26 | +5,61 % | $2,24 | $2,31 | $2,20 | 397,50K |
| 2026-09-09 | $2,14 | +0,94 % | $2,12 | $2,15 | $2,07 | 224,70K |
| 2026-09-08 | $2,12 | +0,95 % | $2,09 | $2,14 | $2,05 | 159,50K |
| 2026-09-04 | $2,10 | -1,87 % | $2,12 | $2,19 | $2,08 | 186,30K |
| 2026-09-03 | $2,14 | 0,00 % | $2,15 | $2,20 | $2,07 | 159,20K |
| 2026-09-02 | $2,14 | +1,90 % | $2,19 | $2,19 | $2,10 | 49,00K |
| 2026-09-01 | $2,10 | -1,41 % | $2,09 | $2,14 | $2,07 | 77,70K |
| 2026-08-31 | $2,13 | +0,47 % | $2,10 | $2,14 | $2,07 | 117,30K |
| 2026-08-28 | $2,12 | -1,85 % | $2,16 | $2,16 | $2,12 | 66,10K |
| 2026-08-27 | $2,16 | +0,47 % | $2,10 | $2,18 | $2,10 | 82,30K |
| 2026-08-26 | $2,15 | -2,27 % | $2,20 | $2,20 | $2,14 | 22,20K |
| 2026-08-25 | $2,20 | +0,92 % | $2,18 | $2,22 | $2,18 | 94,30K |
| 2026-08-24 | $2,18 | -0,91 % | $2,23 | $2,23 | $2,13 | 86,60K |
| 2026-08-21 | $2,20 | +2,80 % | $2,15 | $2,23 | $2,15 | 75,90K |
| 2026-08-20 | $2,14 | -2,73 % | $2,19 | $2,24 | $2,10 | 54,70K |
| 2026-08-19 | $2,20 | +3,29 % | $2,16 | $2,21 | $2,15 | 159,80K |
| 2026-08-18 | $2,13 | -1,39 % | $2,17 | $2,17 | $2,04 | 103,90K |
| 2026-08-17 | $2,16 | 0,00 % | $2,19 | $2,25 | $2,15 | 99,40K |
| 2026-08-14 | $2,16 | +4,35 % | $2,06 | $2,19 | $2,02 | 397,80K |
| 2026-08-13 | $2,07 | -1,43 % | $2,10 | $2,13 | $2,06 | 193,80K |
| 2026-08-12 | $2,10 | -0,94 % | $2,13 | $2,13 | $2,06 | 121,80K |
| 2026-08-11 | $2,12 | +0,47 % | $2,10 | $2,13 | $2,08 | 97,80K |
| 2026-08-10 | $2,11 | -0,94 % | $2,13 | $2,16 | $2,08 | 184,30K |
| 2026-08-07 | $2,13 | +0,47 % | $2,13 | $2,16 | $2,10 | 120,40K |
| 2026-08-06 | $2,12 | -0,93 % | $2,14 | $2,25 | $2,08 | 162,70K |
| 2026-08-05 | $2,14 | -1,83 % | $2,19 | $2,23 | $2,08 | 649,10K |
| 2026-08-04 | $2,18 | +4,81 % | $2,09 | $2,18 | $2,07 | 100,50K |
| 2026-08-03 | $2,08 | 0,00 % | $2,13 | $2,14 | $2,08 | 96,00K |
| 2026-07-31 | $2,08 | +0,48 % | $2,10 | $2,17 | $2,03 | 177,50K |
| 2026-07-30 | $2,07 | -0,48 % | $2,04 | $2,08 | $1,95 | 296,90K |
| 2026-07-29 | $2,08 | -7,56 % | $2,20 | $2,25 | $1,85 | 1,36M |
| 2026-07-28 | $2,25 | -2,17 % | $2,38 | $2,38 | $2,14 | 517,90K |
| 2026-07-27 | $2,30 | -1,29 % | $2,30 | $2,44 | $2,28 | 116,10K |
| 2026-07-24 | $2,33 | -0,85 % | $2,35 | $2,36 | $2,29 | 127,10K |
| 2026-07-23 | $2,35 | -0,84 % | $2,36 | $2,39 | $2,35 | 101,70K |
| 2026-07-22 | $2,37 | -2,47 % | $2,40 | $2,43 | $2,36 | 104,00K |
| 2026-07-21 | $2,43 | 0,00 % | $2,43 | $2,48 | $2,41 | 94,30K |
| 2026-07-20 | $2,43 | -1,62 % | $2,44 | $2,48 | $2,39 | 104,80K |
| 2026-07-17 | $2,47 | +2,49 % | $2,39 | $2,48 | $2,33 | 122,50K |
| 2026-07-16 | $2,41 | -0,82 % | $2,43 | $2,50 | $2,34 | 279,70K |
| 2026-07-15 | $2,43 | -1,22 % | $2,43 | $2,53 | $2,41 | 116,90K |
| 2026-07-14 | $2,46 | +1,23 % | $2,43 | $2,54 | $2,39 | 153,30K |
| 2026-07-13 | $2,43 | -0,82 % | $2,50 | $2,50 | $2,38 | 116,80K |
| 2026-07-10 | $2,45 | +0,41 % | $2,47 | $2,52 | $2,37 | 123,10K |
| 2026-07-09 | $2,44 | -2,01 % | $2,46 | $2,56 | $2,41 | 210,00K |
| 2026-07-08 | $2,49 | -0,80 % | $2,50 | $2,56 | $2,43 | 109,50K |
| 2026-07-07 | $2,51 | -0,79 % | $2,54 | $2,58 | $2,42 | 165,70K |
| 2026-07-06 | $2,53 | +6,75 % | $2,35 | $2,55 | $2,35 | 273,80K |
| 2026-07-02 | $2,37 | +5,80 % | $2,26 | $2,39 | $2,26 | 269,00K |
| 2026-07-01 | $2,24 | -1,32 % | $2,25 | $2,34 | $2,22 | 250,80K |
| 2026-06-30 | $2,27 | -1,30 % | $2,25 | $2,33 | $2,16 | 409,20K |
| 2026-06-29 | $2,30 | -3,36 % | $2,35 | $2,44 | $2,08 | 994,70K |
| 2026-06-26 | $2,38 | +0,42 % | $2,33 | $2,45 | $2,32 | 269,60K |
| 2026-06-25 | $2,37 | +1,72 % | $2,35 | $2,37 | $2,29 | 228,30K |
| 2026-06-24 | $2,33 | -2,51 % | $2,41 | $2,48 | $2,31 | 170,50K |
| 2026-06-23 | $2,39 | +5,75 % | $2,24 | $2,47 | $2,24 | 395,40K |
| 2026-06-22 | $2,26 | -5,04 % | $2,30 | $2,40 | $2,26 | 260,80K |
| 2026-06-18 | $2,38 | +7,21 % | $2,22 | $2,38 | $2,21 | 279,90K |
| 2026-06-17 | $2,22 | 0,00 % | $2,20 | $2,31 | $2,20 | 169,30K |
| 2026-06-16 | $2,22 | +0,45 % | $2,22 | $2,27 | $2,16 | 210,00K |
| 2026-06-15 | $2,21 | +0,45 % | $2,20 | $2,25 | $2,13 | 365,60K |
| 2026-06-12 | $2,20 | -4,35 % | $2,31 | $2,34 | $2,16 | 407,00K |
| 2026-06-11 | $2,30 | -0,43 % | $2,32 | $2,35 | $2,29 | 223,10K |
| 2026-06-10 | $2,31 | -0,86 % | $2,31 | $2,39 | $2,26 | 133,60K |
| 2026-06-09 | $2,33 | +1,30 % | $2,35 | $2,41 | $2,27 | 151,60K |
| 2026-06-08 | $2,30 | 0,00 % | $2,30 | $2,33 | $2,27 | 165,90K |
| 2026-06-05 | $2,30 | -3,77 % | $2,38 | $2,52 | $2,26 | 286,10K |
| 2026-06-04 | $2,39 | -2,45 % | $2,43 | $2,55 | $2,37 | 360,80K |
| 2026-06-03 | $2,45 | -2,00 % | $2,53 | $2,57 | $2,44 | 185,20K |
| 2026-06-02 | $2,50 | -7,06 % | $2,69 | $2,69 | $2,42 | 244,10K |
| 2026-06-01 | $2,69 | +4,67 % | $2,52 | $2,71 | $2,51 | 507,30K |
| 2026-05-29 | $2,57 | +5,76 % | $2,43 | $2,60 | $2,40 | 418,20K |
| 2026-05-28 | $2,43 | +4,29 % | $2,33 | $2,46 | $2,32 | 259,10K |
| 2026-05-27 | $2,33 | -1,27 % | $2,32 | $2,40 | $2,30 | 89,10K |
| 2026-05-26 | $2,36 | +7,27 % | $2,21 | $2,39 | $2,21 | 525,80K |