Grace Therapeutics, Inc. GRCE
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$2,08-0,07 (-%3,49)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,06 | -%4,19 | $2,11 | $2,13 | $2,03 | 101,35K |
| 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 |