NASDAQ : GRCE
Grace Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.94 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 40.81M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Grace Therapeutics, Inc. (GRCE) closed at 1.94 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.95 | 1.98 | 1.87 | 1.94 | 85,938 | +0.00% |
| 2026-10-29 | 1.99 | 2.048 | 1.882 | 1.94 | 75,993 | -3.48% |
| 2026-10-28 | 1.87 | 2.03 | 1.87 | 2.01 | 164,694 | +7.49% |
| 2026-10-27 | 1.8 | 1.9 | 1.8 | 1.87 | 110,535 | +3.31% |
| 2026-10-26 | 1.94 | 1.99 | 1.67 | 1.81 | 487,802 | -6.22% |
| 2026-10-23 | 1.91 | 1.95 | 1.88 | 1.93 | 47,222 | +0.78% |
| 2026-10-22 | 1.91 | 1.93 | 1.87 | 1.915 | 97,096 | -2.79% |
| 2026-10-21 | 1.96 | 2.02 | 1.94 | 1.97 | 77,141 | -0.51% |
| 2026-10-20 | 1.9 | 2.07 | 1.89 | 1.98 | 94,407 | +5.32% |
| 2026-10-19 | 1.89 | 1.97 | 1.822 | 1.88 | 90,431 | -0.53% |
| 2026-10-16 | 1.97 | 2.031 | 1.85 | 1.89 | 168,796 | -3.08% |
| 2026-10-15 | 1.91 | 1.97 | 1.89 | 1.95 | 109,289 | +3.17% |
| 2026-10-14 | 1.97 | 2.01 | 1.846 | 1.89 | 177,972 | -5.03% |
| 2026-10-13 | 2 | 2.02 | 1.965 | 1.99 | 52,406 | -1.49% |
| 2026-10-12 | 2.02 | 2.06 | 1.98 | 2.02 | 50,631 | -2.88% |
| 2026-10-09 | 2.05 | 2.09 | 2.03 | 2.08 | 37,794 | +1.96% |
| 2026-10-08 | 2.05 | 2.07 | 2 | 2.04 | 52,592 | -2.86% |
| 2026-10-07 | 2.06 | 2.12 | 2.05 | 2.1 | 84,252 | +1.69% |
| 2026-10-06 | 2.08 | 2.138 | 2.051 | 2.065 | 110,264 | +0.24% |
| 2026-10-05 | 2.04 | 2.08 | 2.01 | 2.06 | 80,042 | -0.48% |
| 2026-10-02 | 2.04 | 2.07 | 2 | 2.07 | 105,030 | +1.47% |
| 2026-10-01 | 2.11 | 2.13 | 1.98 | 2.04 | 344,208 | -5.12% |
| 2026-09-30 | 2.135 | 2.16 | 2.1 | 2.15 | 25,340 | +1.90% |
| 2026-09-29 | 2.11 | 2.15 | 2.089 | 2.11 | 130,162 | -0.47% |
| 2026-09-28 | 2.12 | 2.14 | 2.09 | 2.12 | 58,745 | +0.00% |
| 2026-09-25 | 2.14 | 2.14 | 2.1 | 2.12 | 80,176 | -1.85% |
| 2026-09-24 | 2.17 | 2.18 | 2.09 | 2.16 | 106,338 | +1.89% |
| 2026-09-23 | 2.15 | 2.15 | 2.09 | 2.12 | 193,893 | -0.93% |
| 2026-09-22 | 2.09 | 2.165 | 2.08 | 2.14 | 71,117 | +1.90% |
| 2026-09-21 | 2.12 | 2.15 | 2.08 | 2.1 | 109,980 | -0.47% |
| 2026-09-18 | 2.14 | 2.17 | 2.1 | 2.11 | 83,721 | -0.94% |
| 2026-09-17 | 2.25 | 2.25 | 2.12 | 2.13 | 74,482 | -0.47% |
| 2026-09-16 | 2.23 | 2.24 | 2.14 | 2.14 | 65,825 | -4.04% |
| 2026-09-15 | 2.29 | 2.29 | 2.17 | 2.23 | 66,199 | -2.62% |
| 2026-09-14 | 2.21 | 2.32 | 2.21 | 2.29 | 48,338 | +3.15% |
| 2026-09-11 | 2.29 | 2.46 | 2.2 | 2.22 | 716,523 | -1.77% |
| 2026-09-10 | 2.24 | 2.31 | 2.2 | 2.26 | 397,539 | +5.61% |
| 2026-09-09 | 2.12 | 2.15 | 2.07 | 2.14 | 224,665 | +0.94% |
| 2026-09-08 | 2.09 | 2.135 | 2.05 | 2.12 | 159,467 | +0.95% |
| 2026-09-04 | 2.12 | 2.19 | 2.08 | 2.1 | 186,772 | -1.87% |
| 2026-09-03 | 2.15 | 2.2 | 2.07 | 2.14 | 159,232 | +0.00% |
| 2026-09-02 | 2.19 | 2.19 | 2.097 | 2.14 | 48,982 | +1.90% |
| 2026-09-01 | 2.09 | 2.14 | 2.07 | 2.1 | 78,967 | -1.41% |
| 2026-08-31 | 2.101 | 2.14 | 2.07 | 2.13 | 117,306 | +0.47% |
| 2026-08-28 | 2.16 | 2.16 | 2.12 | 2.12 | 66,108 | -1.85% |
| 2026-08-27 | 2.1 | 2.18 | 2.1 | 2.16 | 82,267 | +0.47% |
| 2026-08-26 | 2.2 | 2.2 | 2.14 | 2.15 | 22,210 | -2.27% |
| 2026-08-25 | 2.18 | 2.22 | 2.18 | 2.2 | 94,443 | +0.92% |
| 2026-08-24 | 2.23 | 2.23 | 2.13 | 2.18 | 86,601 | -0.91% |
| 2026-08-21 | 2.15 | 2.23 | 2.15 | 2.2 | 75,913 | +2.80% |
| 2026-08-20 | 2.19 | 2.24 | 2.1 | 2.14 | 54,720 | -2.73% |
| 2026-08-19 | 2.16 | 2.21 | 2.151 | 2.2 | 159,756 | +3.29% |
| 2026-08-18 | 2.17 | 2.17 | 2.04 | 2.13 | 103,940 | -1.39% |
| 2026-08-17 | 2.19 | 2.25 | 2.15 | 2.16 | 99,356 | +0.00% |
| 2026-08-14 | 2.06 | 2.19 | 2.02 | 2.16 | 397,808 | +4.35% |
| 2026-08-13 | 2.1 | 2.13 | 2.058 | 2.07 | 193,827 | -1.43% |
| 2026-08-12 | 2.13 | 2.13 | 2.06 | 2.1 | 121,836 | -0.94% |
| 2026-08-11 | 2.1 | 2.13 | 2.08 | 2.12 | 97,764 | +0.47% |
| 2026-08-10 | 2.13 | 2.16 | 2.075 | 2.11 | 184,322 | -0.94% |
| 2026-08-07 | 2.13 | 2.16 | 2.096 | 2.13 | 120,378 | +0.47% |
| 2026-08-06 | 2.14 | 2.25 | 2.08 | 2.12 | 162,695 | -0.93% |
| 2026-08-05 | 2.19 | 2.225 | 2.08 | 2.14 | 649,117 | -1.83% |
| 2026-08-04 | 2.09 | 2.18 | 2.07 | 2.18 | 100,509 | +4.81% |
| 2026-08-03 | 2.13 | 2.14 | 2.08 | 2.08 | 96,022 | +0.00% |
| 2026-07-31 | 2.1 | 2.17 | 2.03 | 2.08 | 177,500 | +0.48% |
| 2026-07-30 | 2.04 | 2.08 | 1.95 | 2.07 | 296,906 | -0.48% |
| 2026-07-29 | 2.2 | 2.25 | 1.85 | 2.08 | 1,356,856 | -7.56% |
| 2026-07-28 | 2.38 | 2.38 | 2.14 | 2.25 | 517,937 | -2.17% |
| 2026-07-27 | 2.3 | 2.44 | 2.28 | 2.3 | 116,860 | -1.29% |
| 2026-07-24 | 2.35 | 2.36 | 2.29 | 2.33 | 127,089 | -0.85% |
| 2026-07-23 | 2.36 | 2.395 | 2.345 | 2.35 | 101,760 | -0.84% |
| 2026-07-22 | 2.4 | 2.43 | 2.36 | 2.37 | 104,012 | -2.47% |
| 2026-07-21 | 2.43 | 2.475 | 2.41 | 2.43 | 94,308 | +0.00% |
| 2026-07-20 | 2.44 | 2.48 | 2.39 | 2.43 | 104,823 | -1.62% |
| 2026-07-17 | 2.39 | 2.475 | 2.33 | 2.47 | 122,539 | +2.49% |
| 2026-07-16 | 2.43 | 2.5 | 2.335 | 2.41 | 279,801 | -0.82% |
| 2026-07-15 | 2.43 | 2.528 | 2.405 | 2.43 | 116,881 | -1.22% |
| 2026-07-14 | 2.43 | 2.54 | 2.39 | 2.46 | 153,267 | +1.23% |
| 2026-07-13 | 2.499 | 2.499 | 2.38 | 2.43 | 116,772 | -0.82% |
| 2026-07-10 | 2.47 | 2.52 | 2.37 | 2.45 | 123,259 | +0.41% |
| 2026-07-09 | 2.46 | 2.56 | 2.405 | 2.44 | 210,016 | -2.01% |
| 2026-07-08 | 2.5 | 2.56 | 2.425 | 2.49 | 109,517 | -0.80% |
| 2026-07-07 | 2.54 | 2.58 | 2.42 | 2.51 | 165,799 | -0.79% |
| 2026-07-06 | 2.35 | 2.55 | 2.35 | 2.53 | 273,822 | +6.75% |
| 2026-07-02 | 2.26 | 2.39 | 2.26 | 2.37 | 268,970 | +5.80% |
| 2026-07-01 | 2.25 | 2.34 | 2.22 | 2.24 | 251,044 | -1.32% |
| 2026-06-30 | 2.25 | 2.33 | 2.16 | 2.27 | 409,178 | -1.30% |
| 2026-06-29 | 2.35 | 2.44 | 2.078 | 2.3 | 994,744 | -3.36% |
| 2026-06-26 | 2.33 | 2.45 | 2.32 | 2.38 | 269,628 | +0.42% |
| 2026-06-25 | 2.35 | 2.37 | 2.29 | 2.37 | 228,288 | +1.72% |
| 2026-06-24 | 2.41 | 2.485 | 2.31 | 2.33 | 170,487 | -2.51% |
| 2026-06-23 | 2.24 | 2.47 | 2.24 | 2.39 | 395,355 | +5.75% |
| 2026-06-22 | 2.3 | 2.4 | 2.26 | 2.26 | 260,845 | -5.04% |
| 2026-06-18 | 2.22 | 2.38 | 2.215 | 2.38 | 280,313 | +7.21% |
| 2026-06-17 | 2.2 | 2.31 | 2.2 | 2.22 | 169,319 | +0.00% |
| 2026-06-16 | 2.22 | 2.265 | 2.16 | 2.22 | 210,055 | +0.45% |
| 2026-06-15 | 2.2 | 2.248 | 2.13 | 2.21 | 365,842 | +0.45% |
| 2026-06-12 | 2.31 | 2.34 | 2.16 | 2.2 | 412,679 | -4.35% |
| 2026-06-11 | 2.32 | 2.35 | 2.29 | 2.3 | 223,148 | -0.43% |
| 2026-06-10 | 2.31 | 2.39 | 2.26 | 2.31 | 133,603 | -0.86% |
| 2026-06-09 | 2.35 | 2.405 | 2.27 | 2.33 | 151,683 | +1.30% |
| 2026-06-08 | 2.3 | 2.33 | 2.27 | 2.3 | 165,880 | +0.00% |
| 2026-06-05 | 2.38 | 2.52 | 2.26 | 2.3 | 286,113 | -3.77% |
| 2026-06-04 | 2.43 | 2.55 | 2.37 | 2.39 | 360,787 | -2.45% |
| 2026-06-03 | 2.53 | 2.57 | 2.44 | 2.45 | 185,392 | -2.00% |
| 2026-06-02 | 2.69 | 2.69 | 2.42 | 2.5 | 244,149 | -7.06% |
| 2026-06-01 | 2.52 | 2.71 | 2.51 | 2.69 | 507,341 | +4.67% |
| 2026-05-29 | 2.43 | 2.6 | 2.4 | 2.57 | 418,452 | +5.76% |
| 2026-05-28 | 2.33 | 2.46 | 2.32 | 2.43 | 260,344 | +4.29% |
| 2026-05-27 | 2.32 | 2.4 | 2.3 | 2.33 | 89,118 | -1.27% |
| 2026-05-26 | 2.21 | 2.39 | 2.21 | 2.36 | 525,806 | +7.27% |
| 2026-05-22 | 2.25 | 2.3 | 2.18 | 2.2 | 259,832 | -1.79% |
| 2026-05-21 | 2.15 | 2.26 | 2.15 | 2.24 | 191,187 | +2.75% |
| 2026-05-20 | 2.11 | 2.22 | 2.11 | 2.18 | 264,974 | +1.40% |
| 2026-05-19 | 2.14 | 2.2 | 2.1 | 2.15 | 295,790 | -0.92% |
| 2026-05-18 | 2.13 | 2.22 | 2.08 | 2.17 | 409,672 | +0.46% |
| 2026-05-15 | 2.17 | 2.21 | 2.11 | 2.16 | 268,418 | -1.37% |
| 2026-05-14 | 2.21 | 2.26 | 2.17 | 2.19 | 408,624 | -2.67% |
| 2026-05-13 | 2.3 | 2.33 | 2.19 | 2.25 | 519,995 | -3.43% |
| 2026-05-12 | 2.35 | 2.35 | 2.24 | 2.33 | 220,244 | -0.85% |