Grace Therapeutics, Inc. (GRCE)
NASDAQ: GRCE · Real-Time Price · USD
2.120
+0.020 (0.95%)
Sep 8, 2026, 4:00 PM EDT - Market closed
Grace Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 2.09 | 2.14 | 2.05 | 2.12 | 2.12 | 0.95% | 159,466 |
| Sep 4, 2026 | 2.12 | 2.19 | 2.08 | 2.10 | 2.10 | -1.87% | 186,772 |
| Sep 3, 2026 | 2.15 | 2.20 | 2.07 | 2.14 | 2.14 | - | 159,232 |
| Sep 2, 2026 | 2.19 | 2.19 | 2.10 | 2.14 | 2.14 | 1.90% | 48,982 |
| Sep 1, 2026 | 2.09 | 2.14 | 2.07 | 2.10 | 2.10 | -1.41% | 78,967 |
| Aug 31, 2026 | 2.10 | 2.14 | 2.07 | 2.13 | 2.13 | 0.47% | 117,306 |
| Aug 28, 2026 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | -1.85% | 66,108 |
| Aug 27, 2026 | 2.10 | 2.18 | 2.10 | 2.16 | 2.16 | 0.47% | 82,267 |
| Aug 26, 2026 | 2.20 | 2.20 | 2.14 | 2.15 | 2.15 | -2.27% | 22,210 |
| Aug 25, 2026 | 2.18 | 2.22 | 2.18 | 2.20 | 2.20 | 0.92% | 94,443 |
| Aug 24, 2026 | 2.23 | 2.23 | 2.13 | 2.18 | 2.18 | -0.91% | 86,601 |
| Aug 21, 2026 | 2.15 | 2.23 | 2.15 | 2.20 | 2.20 | 2.80% | 75,913 |
| Aug 20, 2026 | 2.19 | 2.24 | 2.10 | 2.14 | 2.14 | -2.73% | 54,720 |
| Aug 19, 2026 | 2.16 | 2.21 | 2.15 | 2.20 | 2.20 | 3.29% | 159,756 |
| Aug 18, 2026 | 2.17 | 2.17 | 2.04 | 2.13 | 2.13 | -1.39% | 103,940 |
| Aug 17, 2026 | 2.19 | 2.25 | 2.15 | 2.16 | 2.16 | - | 99,356 |
| Aug 14, 2026 | 2.06 | 2.19 | 2.02 | 2.16 | 2.16 | 4.35% | 397,808 |
| Aug 13, 2026 | 2.10 | 2.13 | 2.06 | 2.07 | 2.07 | -1.43% | 193,827 |
| Aug 12, 2026 | 2.13 | 2.13 | 2.06 | 2.10 | 2.10 | -0.94% | 121,836 |
| Aug 11, 2026 | 2.10 | 2.13 | 2.08 | 2.12 | 2.12 | 0.47% | 97,764 |
| Aug 10, 2026 | 2.13 | 2.16 | 2.08 | 2.11 | 2.11 | -0.94% | 184,322 |
| Aug 7, 2026 | 2.13 | 2.16 | 2.10 | 2.13 | 2.13 | 0.47% | 120,378 |
| Aug 6, 2026 | 2.14 | 2.25 | 2.08 | 2.12 | 2.12 | -0.93% | 162,695 |
| Aug 5, 2026 | 2.19 | 2.23 | 2.08 | 2.14 | 2.14 | -1.83% | 649,117 |
| Aug 4, 2026 | 2.09 | 2.18 | 2.07 | 2.18 | 2.18 | 4.81% | 100,509 |
| Aug 3, 2026 | 2.13 | 2.14 | 2.08 | 2.08 | 2.08 | - | 96,022 |
| Jul 31, 2026 | 2.10 | 2.17 | 2.03 | 2.08 | 2.08 | 0.48% | 177,500 |
| Jul 30, 2026 | 2.04 | 2.08 | 1.95 | 2.07 | 2.07 | -0.48% | 296,906 |
| Jul 29, 2026 | 2.20 | 2.25 | 1.85 | 2.08 | 2.08 | -7.56% | 1,356,856 |
| Jul 28, 2026 | 2.38 | 2.38 | 2.14 | 2.25 | 2.25 | -2.17% | 517,937 |
| Jul 27, 2026 | 2.30 | 2.44 | 2.28 | 2.30 | 2.30 | -1.29% | 116,860 |
| Jul 24, 2026 | 2.35 | 2.36 | 2.29 | 2.33 | 2.33 | -0.85% | 127,089 |
| Jul 23, 2026 | 2.36 | 2.40 | 2.35 | 2.35 | 2.35 | -0.84% | 101,760 |
| Jul 22, 2026 | 2.40 | 2.43 | 2.36 | 2.37 | 2.37 | -2.47% | 104,012 |
| Jul 21, 2026 | 2.43 | 2.48 | 2.41 | 2.43 | 2.43 | - | 94,308 |
| Jul 20, 2026 | 2.44 | 2.48 | 2.39 | 2.43 | 2.43 | -1.62% | 104,823 |
| Jul 17, 2026 | 2.39 | 2.48 | 2.33 | 2.47 | 2.47 | 2.49% | 122,539 |
| Jul 16, 2026 | 2.43 | 2.50 | 2.34 | 2.41 | 2.41 | -0.82% | 279,801 |
| Jul 15, 2026 | 2.43 | 2.53 | 2.41 | 2.43 | 2.43 | -1.22% | 116,881 |
| Jul 14, 2026 | 2.43 | 2.54 | 2.39 | 2.46 | 2.46 | 1.23% | 153,267 |
| Jul 13, 2026 | 2.50 | 2.50 | 2.38 | 2.43 | 2.43 | -0.82% | 116,772 |
| Jul 10, 2026 | 2.47 | 2.52 | 2.37 | 2.45 | 2.45 | 0.41% | 123,259 |
| Jul 9, 2026 | 2.46 | 2.56 | 2.41 | 2.44 | 2.44 | -2.01% | 210,016 |
| Jul 8, 2026 | 2.50 | 2.56 | 2.43 | 2.49 | 2.49 | -0.80% | 109,517 |
| Jul 7, 2026 | 2.54 | 2.58 | 2.42 | 2.51 | 2.51 | -0.79% | 165,799 |
| Jul 6, 2026 | 2.35 | 2.55 | 2.35 | 2.53 | 2.53 | 6.75% | 273,822 |
| Jul 2, 2026 | 2.26 | 2.39 | 2.26 | 2.37 | 2.37 | 5.80% | 268,970 |
| Jul 1, 2026 | 2.25 | 2.34 | 2.22 | 2.24 | 2.24 | -1.32% | 251,044 |
| Jun 30, 2026 | 2.25 | 2.33 | 2.16 | 2.27 | 2.27 | -1.30% | 409,178 |
| Jun 29, 2026 | 2.35 | 2.44 | 2.08 | 2.30 | 2.30 | -3.36% | 994,744 |