Grace Therapeutics, Inc. GRCE
NASDAQ · United States · Health Technology
$2.04-0.11 (-5.12%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.00 | -6.98% | $2.11 | $2.13 | $1.98 | 235.35K |
| 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 |