Grace Therapeutics, Inc. - Common Stock (GRCE)
2.1500
-0.0200 (-0.92%)
NASDAQ· Last Trade: May 19th, 10:19 PM EDT
Historical Prices For Grace Therapeutics, Inc. - Common Stock (GRCE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/19/2026 | 2.14 | 2.20 | 2.10 | 2.15 | 295,786 | 2.15 |
| 5/18/2026 | 2.13 | 2.22 | 2.08 | 2.17 | 409,667 | 2.17 |
| 5/15/2026 | 2.17 | 2.21 | 2.11 | 2.16 | 268,419 | 2.16 |
| 5/14/2026 | 2.21 | 2.26 | 2.17 | 2.19 | 408,622 | 2.19 |
| 5/13/2026 | 2.30 | 2.33 | 2.19 | 2.25 | 519,997 | 2.25 |
| 5/12/2026 | 2.35 | 2.35 | 2.24 | 2.33 | 220,241 | 2.33 |
| 5/11/2026 | 2.32 | 2.45 | 2.30 | 2.35 | 291,294 | 2.35 |
| 5/08/2026 | 2.26 | 2.35 | 2.22 | 2.34 | 302,938 | 2.34 |
| 5/07/2026 | 2.37 | 2.40 | 2.21 | 2.25 | 355,390 | 2.25 |
| 5/06/2026 | 2.35 | 2.56 | 2.35 | 2.37 | 1,408,957 | 2.37 |
| 5/05/2026 | 2.35 | 2.38 | 2.27 | 2.33 | 297,534 | 2.33 |
| 5/04/2026 | 2.35 | 2.38 | 2.23 | 2.36 | 405,479 | 2.36 |
| 5/01/2026 | 2.30 | 2.49 | 2.29 | 2.34 | 802,158 | 2.34 |
| 4/30/2026 | 2.10 | 2.28 | 2.07 | 2.24 | 759,608 | 2.24 |
| 4/29/2026 | 2.10 | 2.14 | 2.03 | 2.10 | 478,926 | 2.10 |
| 4/28/2026 | 2.11 | 2.15 | 2.04 | 2.10 | 582,534 | 2.10 |
| 4/27/2026 | 2.33 | 2.35 | 2.10 | 2.16 | 1,053,077 | 2.16 |
| 4/24/2026 | 2.22 | 2.41 | 2.10 | 2.30 | 3,319,716 | 2.30 |
| 4/23/2026 | 4.35 | 4.64 | 1.79 | 2.35 | 6,529,616 | 2.35 |
| 4/22/2026 | 4.63 | 4.63 | 4.12 | 4.31 | 1,250,359 | 4.31 |
| 4/21/2026 | 4.70 | 4.80 | 4.48 | 4.66 | 589,711 | 4.66 |
| 4/20/2026 | 4.75 | 5.06 | 4.50 | 4.59 | 1,072,831 | 4.59 |
| 4/17/2026 | 4.58 | 4.98 | 4.53 | 4.60 | 1,000,787 | 4.60 |
| 4/16/2026 | 4.43 | 4.57 | 4.05 | 4.49 | 618,467 | 4.49 |
| 4/15/2026 | 4.30 | 4.75 | 4.29 | 4.36 | 1,084,962 | 4.36 |
| 4/14/2026 | 3.99 | 4.37 | 3.95 | 4.28 | 746,905 | 4.28 |
| 4/13/2026 | 3.48 | 3.86 | 3.48 | 3.82 | 573,906 | 3.82 |
| 4/10/2026 | 3.63 | 3.77 | 3.45 | 3.59 | 415,776 | 3.59 |
| 4/09/2026 | 3.56 | 3.81 | 3.44 | 3.62 | 575,223 | 3.62 |
| 4/08/2026 | 3.51 | 3.69 | 3.29 | 3.57 | 822,869 | 3.57 |
| 4/07/2026 | 4.09 | 4.21 | 2.50 | 3.33 | 5,640,191 | 3.33 |
| 4/06/2026 | 5.10 | 5.11 | 4.04 | 4.07 | 1,699,582 | 4.07 |
| 4/02/2026 | 4.82 | 5.18 | 4.70 | 5.13 | 670,445 | 5.13 |
| 4/01/2026 | 4.65 | 5.05 | 4.65 | 4.88 | 741,263 | 4.88 |
| 3/31/2026 | 4.36 | 4.69 | 4.35 | 4.63 | 540,342 | 4.63 |
| 3/30/2026 | 4.68 | 4.68 | 4.32 | 4.36 | 476,619 | 4.36 |
| 3/27/2026 | 4.78 | 4.91 | 4.59 | 4.67 | 522,331 | 4.67 |
| 3/26/2026 | 4.69 | 4.85 | 4.55 | 4.77 | 796,166 | 4.77 |
| 3/25/2026 | 4.51 | 4.94 | 4.47 | 4.69 | 912,264 | 4.69 |
| 3/24/2026 | 4.53 | 4.59 | 4.33 | 4.44 | 323,229 | 4.44 |
| 3/23/2026 | 4.50 | 4.59 | 4.33 | 4.43 | 200,546 | 4.43 |
| 3/20/2026 | 4.36 | 4.70 | 4.35 | 4.42 | 490,091 | 4.42 |
| 3/19/2026 | 4.47 | 4.51 | 4.26 | 4.38 | 259,241 | 4.38 |
| 3/18/2026 | 4.50 | 4.55 | 4.23 | 4.44 | 484,442 | 4.44 |
| 3/17/2026 | 4.54 | 4.71 | 4.41 | 4.45 | 616,890 | 4.45 |
| 3/16/2026 | 4.22 | 4.65 | 4.16 | 4.42 | 560,399 | 4.42 |
| 3/13/2026 | 4.20 | 4.46 | 4.04 | 4.20 | 372,715 | 4.20 |
| 3/12/2026 | 4.10 | 4.65 | 4.00 | 4.06 | 2,171,810 | 4.06 |
| 3/11/2026 | 3.95 | 4.10 | 3.92 | 3.95 | 370,483 | 3.95 |
| 3/10/2026 | 3.96 | 4.11 | 3.93 | 3.95 | 255,820 | 3.95 |
| 3/09/2026 | 3.76 | 4.04 | 3.76 | 3.93 | 253,308 | 3.93 |
| 3/06/2026 | 3.70 | 3.86 | 3.62 | 3.86 | 148,690 | 3.86 |
| 3/05/2026 | 3.86 | 3.86 | 3.58 | 3.76 | 262,891 | 3.76 |
| 3/04/2026 | 3.99 | 4.02 | 3.80 | 3.87 | 352,571 | 3.87 |
| 3/03/2026 | 4.06 | 4.11 | 3.81 | 3.93 | 217,647 | 3.93 |
| 3/02/2026 | 4.25 | 4.29 | 4.01 | 4.07 | 411,625 | 4.07 |
| 2/27/2026 | 4.09 | 4.30 | 4.07 | 4.29 | 150,762 | 4.29 |
| 2/26/2026 | 4.05 | 4.14 | 3.95 | 4.12 | 116,875 | 4.12 |
| 2/25/2026 | 4.14 | 4.21 | 3.95 | 4.07 | 108,287 | 4.07 |
| 2/24/2026 | 4.07 | 4.30 | 4.05 | 4.12 | 97,303 | 4.12 |
| 2/23/2026 | 3.88 | 4.10 | 3.88 | 4.02 | 109,353 | 4.02 |
| 2/20/2026 | 3.86 | 3.89 | 3.70 | 3.88 | 611,365 | 3.88 |