Grace Therapeutics, Inc. (GRCE)
NASDAQ: GRCE · Real-Time Price · USD
2.180
+0.030 (1.40%)
At close: May 20, 2026, 4:00 PM EDT
2.180
0.00 (0.00%)
After-hours: May 20, 2026, 4:10 PM EDT
Grace Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 2.11 | 2.22 | 2.11 | 2.17 | - | 0.93% | 254,669 |
| May 19, 2026 | 2.14 | 2.20 | 2.10 | 2.15 | 2.15 | -0.92% | 293,036 |
| May 18, 2026 | 2.13 | 2.22 | 2.08 | 2.17 | 2.17 | 0.46% | 409,559 |
| May 15, 2026 | 2.17 | 2.21 | 2.11 | 2.16 | 2.16 | -1.37% | 268,418 |
| May 14, 2026 | 2.21 | 2.26 | 2.17 | 2.19 | 2.19 | -2.67% | 408,624 |
| May 13, 2026 | 2.30 | 2.33 | 2.19 | 2.25 | 2.25 | -3.43% | 519,995 |
| May 12, 2026 | 2.35 | 2.35 | 2.24 | 2.33 | 2.33 | -0.85% | 220,244 |
| May 11, 2026 | 2.32 | 2.45 | 2.30 | 2.35 | 2.35 | 0.43% | 291,346 |
| May 8, 2026 | 2.26 | 2.35 | 2.22 | 2.34 | 2.34 | 4.00% | 302,936 |
| May 7, 2026 | 2.37 | 2.40 | 2.21 | 2.25 | 2.25 | -5.06% | 355,672 |
| May 6, 2026 | 2.35 | 2.56 | 2.35 | 2.37 | 2.37 | 1.72% | 1,412,246 |
| May 5, 2026 | 2.35 | 2.38 | 2.27 | 2.33 | 2.33 | -1.27% | 297,533 |
| May 4, 2026 | 2.35 | 2.38 | 2.23 | 2.36 | 2.36 | 0.85% | 406,180 |
| May 1, 2026 | 2.30 | 2.49 | 2.29 | 2.34 | 2.34 | 4.46% | 802,158 |
| Apr 30, 2026 | 2.10 | 2.28 | 2.07 | 2.24 | 2.24 | 6.67% | 765,244 |
| Apr 29, 2026 | 2.10 | 2.14 | 2.03 | 2.10 | 2.10 | - | 482,128 |
| Apr 28, 2026 | 2.11 | 2.15 | 2.04 | 2.10 | 2.10 | -2.78% | 582,579 |
| Apr 27, 2026 | 2.33 | 2.35 | 2.10 | 2.16 | 2.16 | -6.09% | 1,053,126 |
| Apr 24, 2026 | 2.22 | 2.41 | 2.10 | 2.30 | 2.30 | -2.13% | 3,319,710 |
| Apr 23, 2026 | 4.35 | 4.64 | 1.79 | 2.35 | 2.35 | -45.48% | 6,546,727 |
| Apr 22, 2026 | 4.63 | 4.63 | 4.12 | 4.31 | 4.31 | -7.51% | 1,255,169 |
| Apr 21, 2026 | 4.70 | 4.80 | 4.48 | 4.66 | 4.66 | 1.53% | 589,745 |
| Apr 20, 2026 | 4.75 | 5.06 | 4.50 | 4.59 | 4.59 | -0.22% | 1,074,437 |
| Apr 17, 2026 | 4.58 | 4.98 | 4.53 | 4.60 | 4.60 | 2.45% | 1,000,784 |
| Apr 16, 2026 | 4.43 | 4.57 | 4.05 | 4.49 | 4.49 | 2.98% | 619,757 |
| Apr 15, 2026 | 4.30 | 4.75 | 4.29 | 4.36 | 4.36 | 1.87% | 1,087,139 |
| Apr 14, 2026 | 3.99 | 4.37 | 3.95 | 4.28 | 4.28 | 12.04% | 747,554 |
| Apr 13, 2026 | 3.48 | 3.86 | 3.48 | 3.82 | 3.82 | 6.41% | 573,929 |
| Apr 10, 2026 | 3.63 | 3.77 | 3.45 | 3.59 | 3.59 | -0.83% | 415,773 |
| Apr 9, 2026 | 3.56 | 3.81 | 3.45 | 3.62 | 3.62 | 1.40% | 575,227 |
| Apr 8, 2026 | 3.51 | 3.69 | 3.29 | 3.57 | 3.57 | 7.21% | 823,470 |
| Apr 7, 2026 | 4.09 | 4.21 | 2.50 | 3.33 | 3.33 | -18.18% | 5,640,474 |
| Apr 6, 2026 | 5.10 | 5.11 | 4.04 | 4.07 | 4.07 | -20.66% | 1,700,041 |
| Apr 2, 2026 | 4.82 | 5.18 | 4.70 | 5.13 | 5.13 | 5.12% | 670,445 |
| Apr 1, 2026 | 4.65 | 5.05 | 4.65 | 4.88 | 4.88 | 5.40% | 741,372 |
| Mar 31, 2026 | 4.36 | 4.69 | 4.35 | 4.63 | 4.63 | 6.19% | 540,441 |
| Mar 30, 2026 | 4.68 | 4.68 | 4.32 | 4.36 | 4.36 | -6.64% | 477,718 |
| Mar 27, 2026 | 4.78 | 4.91 | 4.59 | 4.67 | 4.67 | -2.10% | 522,328 |
| Mar 26, 2026 | 4.69 | 4.85 | 4.55 | 4.77 | 4.77 | 1.71% | 796,191 |
| Mar 25, 2026 | 4.51 | 4.94 | 4.47 | 4.69 | 4.69 | 5.63% | 912,262 |
| Mar 24, 2026 | 4.53 | 4.59 | 4.33 | 4.44 | 4.44 | 0.23% | 323,229 |
| Mar 23, 2026 | 4.50 | 4.59 | 4.33 | 4.43 | 4.43 | 0.23% | 200,544 |
| Mar 20, 2026 | 4.36 | 4.70 | 4.35 | 4.42 | 4.42 | 0.91% | 490,091 |
| Mar 19, 2026 | 4.47 | 4.51 | 4.26 | 4.38 | 4.38 | -1.35% | 259,740 |
| Mar 18, 2026 | 4.50 | 4.55 | 4.23 | 4.44 | 4.44 | -0.22% | 484,441 |
| Mar 17, 2026 | 4.55 | 4.71 | 4.41 | 4.45 | 4.45 | 0.68% | 617,390 |
| Mar 16, 2026 | 4.22 | 4.65 | 4.16 | 4.42 | 4.42 | 5.24% | 560,399 |
| Mar 13, 2026 | 4.20 | 4.46 | 4.04 | 4.20 | 4.20 | 3.45% | 372,714 |
| Mar 12, 2026 | 4.10 | 4.65 | 4.00 | 4.06 | 4.06 | 2.78% | 2,174,173 |
| Mar 11, 2026 | 3.95 | 4.10 | 3.92 | 3.95 | 3.95 | - | 370,481 |