Grace Therapeutics, Inc. (GRCE)
NASDAQ: GRCE · Real-Time Price · USD
2.060
-0.010 (-0.48%)
Oct 5, 2026, 4:00 PM EDT - Market closed
Grace Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 2.04 | 2.08 | 2.01 | 2.06 | 2.06 | -0.48% | 80,043 |
| Oct 2, 2026 | 2.04 | 2.07 | 2.00 | 2.07 | 2.07 | 1.47% | 105,030 |
| Oct 1, 2026 | 2.11 | 2.13 | 1.98 | 2.04 | 2.04 | -5.12% | 344,208 |
| Sep 30, 2026 | 2.14 | 2.16 | 2.10 | 2.15 | 2.15 | 1.90% | 25,340 |
| Sep 29, 2026 | 2.11 | 2.15 | 2.09 | 2.11 | 2.11 | -0.47% | 130,162 |
| Sep 28, 2026 | 2.12 | 2.14 | 2.09 | 2.12 | 2.12 | - | 58,745 |
| Sep 25, 2026 | 2.14 | 2.14 | 2.10 | 2.12 | 2.12 | -1.85% | 80,176 |
| Sep 24, 2026 | 2.17 | 2.18 | 2.09 | 2.16 | 2.16 | 1.89% | 106,338 |
| Sep 23, 2026 | 2.15 | 2.15 | 2.09 | 2.12 | 2.12 | -0.93% | 193,893 |
| Sep 22, 2026 | 2.09 | 2.17 | 2.08 | 2.14 | 2.14 | 1.90% | 71,117 |
| Sep 21, 2026 | 2.12 | 2.15 | 2.08 | 2.10 | 2.10 | -0.47% | 109,980 |
| Sep 18, 2026 | 2.14 | 2.17 | 2.10 | 2.11 | 2.11 | -0.94% | 83,721 |
| Sep 17, 2026 | 2.25 | 2.25 | 2.12 | 2.13 | 2.13 | -0.47% | 74,482 |
| Sep 16, 2026 | 2.23 | 2.24 | 2.14 | 2.14 | 2.14 | -4.04% | 65,825 |
| Sep 15, 2026 | 2.29 | 2.29 | 2.17 | 2.23 | 2.23 | -2.62% | 66,199 |
| Sep 14, 2026 | 2.21 | 2.32 | 2.21 | 2.29 | 2.29 | 3.15% | 48,338 |
| Sep 11, 2026 | 2.29 | 2.46 | 2.20 | 2.22 | 2.22 | -1.77% | 716,523 |
| Sep 10, 2026 | 2.24 | 2.31 | 2.20 | 2.26 | 2.26 | 5.61% | 397,539 |
| Sep 9, 2026 | 2.12 | 2.15 | 2.07 | 2.14 | 2.14 | 0.94% | 224,665 |
| Sep 8, 2026 | 2.09 | 2.14 | 2.05 | 2.12 | 2.12 | 0.95% | 159,467 |
| 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 |