Grace Therapeutics, Inc. (GRCE) NASDAQ
4.42
+0.22(+5.24%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.42
+0.22(+5.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 16, 2026 | 4.22 | 4.42 | 4.42 | 4.65 | 4.16 | 558,405 |
| March 13, 2026 | 4.2 | 4.2 | 4.2 | 4.46 | 4.04 | 368,528 |
| March 12, 2026 | 4.1 | 4.06 | 4.06 | 4.65 | 4 | 2.16M |
| March 11, 2026 | 3.95 | 3.95 | 3.95 | 4.1 | 3.92 | 366,140 |
| March 10, 2026 | 3.96 | 3.95 | 3.95 | 4.11 | 3.93 | 252,229 |
| March 09, 2026 | 3.76 | 3.93 | 3.93 | 4.04 | 3.76 | 252,275 |
| March 06, 2026 | 3.7 | 3.86 | 3.86 | 3.86 | 3.62 | 148,700 |
| March 05, 2026 | 3.86 | 3.76 | 3.76 | 3.86 | 3.58 | 262,900 |
| March 04, 2026 | 3.99 | 3.87 | 3.87 | 4.02 | 3.8 | 349,081 |
| March 03, 2026 | 4.06 | 3.93 | 3.93 | 4.11 | 3.81 | 217,548 |
| March 02, 2026 | 4.25 | 4.07 | 4.07 | 4.29 | 4.01 | 411,621 |
| February 27, 2026 | 4.09 | 4.29 | 4.29 | 4.3 | 4.07 | 150,762 |
| February 26, 2026 | 4.05 | 4.12 | 4.12 | 4.14 | 3.95 | 117,231 |
| February 25, 2026 | 4.14 | 4.07 | 4.07 | 4.21 | 3.95 | 108,300 |
| February 24, 2026 | 4.07 | 4.12 | 4.12 | 4.3 | 4.05 | 97,352 |
| February 23, 2026 | 3.88 | 4.02 | 4.02 | 4.1 | 3.88 | 109,400 |
| February 20, 2026 | 3.86 | 3.88 | 0 | 3.89 | 3.7 | 611,400 |
| February 19, 2026 | 3.98 | 3.9 | 0 | 4.05 | 3.89 | 68,000 |
| February 18, 2026 | 4.03 | 3.95 | 0 | 4.04 | 3.94 | 64,900 |
| February 17, 2026 | 3.65 | 3.94 | 0 | 4.1 | 3.64 | 408,925 |
| February 13, 2026 | 3.56 | 3.61 | 0 | 3.7 | 3.48 | 51,600 |
| February 12, 2026 | 3.65 | 3.53 | 0 | 3.65 | 3.48 | 37,420 |
| February 11, 2026 | 3.63 | 3.59 | 0 | 3.63 | 3.57 | 37,800 |
| February 10, 2026 | 3.64 | 3.67 | 0 | 3.75 | 3.56 | 35,538 |
| February 09, 2026 | 3.59 | 3.63 | 0 | 3.69 | 3.56 | 41,625 |
| February 06, 2026 | 3.51 | 3.6 | 0 | 3.66 | 3.49 | 55,100 |
| February 05, 2026 | 3.72 | 3.48 | 0 | 3.74 | 3.45 | 92,220 |
| February 04, 2026 | 3.76 | 3.68 | 0 | 3.76 | 3.61 | 40,737 |
| February 03, 2026 | 3.73 | 3.71 | 0 | 3.82 | 3.63 | 74,604 |
| February 02, 2026 | 3.58 | 3.75 | 0 | 3.83 | 3.57 | 86,600 |
| January 30, 2026 | 3.54 | 3.63 | 0 | 3.68 | 3.48 | 73,800 |
| January 29, 2026 | 3.48 | 3.51 | 0 | 3.61 | 3.45 | 73,555 |
| January 28, 2026 | 3.75 | 3.51 | 0 | 3.81 | 3.5 | 87,502 |
| January 27, 2026 | 3.84 | 3.76 | 0 | 3.9 | 3.76 | 57,038 |
| January 26, 2026 | 3.83 | 3.83 | 0 | 3.9 | 3.75 | 32,510 |
| January 23, 2026 | 3.81 | 3.82 | 0 | 3.9 | 3.66 | 92,600 |
| January 22, 2026 | 3.68 | 3.8 | 0 | 3.94 | 3.6 | 146,900 |
| January 21, 2026 | 3.62 | 3.67 | 0 | 3.7 | 3.6 | 73,400 |
| January 20, 2026 | 3.4 | 3.57 | 0 | 3.7 | 3.4 | 249,245 |
| January 16, 2026 | 3.61 | 3.65 | 0 | 3.74 | 3.61 | 54,400 |
| January 15, 2026 | 3.69 | 3.64 | 0 | 3.73 | 3.59 | 54,605 |
| January 14, 2026 | 3.55 | 3.64 | 0 | 3.68 | 3.55 | 14,300 |
| January 13, 2026 | 3.64 | 3.54 | 0 | 3.73 | 3.5 | 104,807 |
| January 12, 2026 | 3.68 | 3.6 | 0 | 3.81 | 3.5 | 272,000 |
| January 09, 2026 | 3.85 | 3.69 | 0 | 3.92 | 3.68 | 212,083 |
| January 08, 2026 | 3.73 | 3.8 | 0 | 3.9 | 3.66 | 260,600 |
| January 07, 2026 | 3.65 | 3.73 | 0 | 3.84 | 3.65 | 90,800 |
| January 06, 2026 | 3.65 | 3.63 | 0 | 3.82 | 3.56 | 180,050 |
| January 05, 2026 | 3.67 | 3.63 | 0 | 3.69 | 3.48 | 265,800 |
| January 02, 2026 | 3.49 | 3.66 | 0 | 3.69 | 3.49 | 89,834 |
| December 31, 2025 | 3.39 | 3.46 | 0 | 3.55 | 3.37 | 190,729 |
| December 30, 2025 | 3.39 | 3.37 | 0 | 3.43 | 3.36 | 60,951 |
| December 29, 2025 | 3.4 | 3.39 | 0 | 3.42 | 3.36 | 40,150 |
| December 26, 2025 | 3.44 | 3.4 | 0 | 3.45 | 3.34 | 22,428 |
| December 24, 2025 | 3.39 | 3.37 | 0 | 3.49 | 3.37 | 17,536 |
| December 23, 2025 | 3.45 | 3.39 | 0 | 3.55 | 3.35 | 70,913 |
| December 22, 2025 | 3.38 | 3.45 | 0 | 3.67 | 3.38 | 171,022 |
| December 19, 2025 | 3.35 | 3.4 | 0 | 3.45 | 3.31 | 49,800 |
| December 18, 2025 | 3.44 | 3.35 | 0 | 3.44 | 3.33 | 27,400 |
| December 17, 2025 | 3.4 | 3.35 | 0 | 3.48 | 3.35 | 58,137 |