Dark

GRCE
Grace Therapeutics, Inc. Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 12:52:56 PM EDT

2.11USD+0.476%(+0.01)56,934

1.81Bid 2.12Ask 0.31Spread

Pre-market

Aug 11, 2026 9:09:30 AM EDT

2.13USD+1.429%(+0.03)250

After-hours

Aug 7, 2026 4:06:30 PM EDT

2.17USD+0.749%(+0.02)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	2.120000	2.120000	2.100000	2.1100	0.000%	56,934	0.000%
2026-08-10	2.130000	2.160000	2.075000	2.1100	-0.939%	184,322	0.000%
2026-08-07	2.130000	2.160000	2.096200	2.1300	+0.472%	120,378	-0.939%
2026-08-06	2.140000	2.250000	2.080000	2.1200	-0.935%	162,695	-0.472%
2026-08-05	2.190000	2.225000	2.080000	2.1400	-1.835%	649,117	-1.402%
2026-08-04	2.090000	2.180000	2.070000	2.1800	+4.808%	100,510	-3.211%
2026-08-03	2.130000	2.140000	2.080000	2.0800	0.000%	96,023	+1.442%
2026-07-31	2.100000	2.170200	2.030000	2.0800	+0.483%	177,501	+1.442%
2026-07-30	2.040000	2.080000	1.950000	2.0700	-0.481%	296,906	+1.932%
2026-07-29	2.200000	2.250000	1.850000	2.0800	-7.556%	1,356,856	+1.442%
2026-07-28	2.380000	2.380000	2.140000	2.2500	-2.174%	517,937	-6.222%
2026-07-27	2.300000	2.439900	2.280000	2.3000	-1.288%	116,861	-8.261%
2026-07-24	2.350000	2.360000	2.290000	2.3300	-0.851%	127,090	-9.442%
2026-07-23	2.360000	2.394700	2.345000	2.3500	-0.844%	101,761	-10.213%
2026-07-22	2.400000	2.430000	2.360000	2.3700	-2.469%	104,013	-10.970%
2026-07-21	2.430000	2.475000	2.410000	2.4300	0.000%	94,308	-13.169%
2026-07-20	2.440000	2.480000	2.390000	2.4300	-1.619%	104,823	-13.169%
2026-07-17	2.390000	2.475000	2.330000	2.4700	+2.490%	122,539	-14.575%
2026-07-16	2.430000	2.500000	2.335000	2.4100	-0.823%	279,802	-12.448%
2026-07-15	2.430000	2.528000	2.405000	2.4300	-1.220%	116,881	-13.169%
2026-07-14	2.430000	2.540000	2.390000	2.4600	+1.235%	151,016	-14.228%
2026-07-13	2.499200	2.499200	2.380000	2.4300	-0.816%	116,772	-13.169%
2026-07-10	2.470000	2.520000	2.370000	2.4500	+0.410%	123,260	-13.878%
2026-07-09	2.460000	2.560000	2.405000	2.4400	-2.008%	210,016	-13.525%
2026-07-08	2.500000	2.560000	2.425000	2.4900	-0.797%	109,518	-15.261%
2026-07-07	2.540000	2.580000	2.420000	2.5100	-0.791%	165,799	-15.936%
2026-07-06	2.350000	2.550000	2.350000	2.5300	+6.751%	273,823	-16.601%
2026-07-02	2.260000	2.390000	2.260000	2.3700	+5.804%	268,971	-10.970%
2026-07-01	2.250000	2.340000	2.220000	2.2400	-1.322%	251,045	-5.804%
2026-06-30	2.250000	2.330000	2.160000	2.2700	-1.304%	409,179	-7.048%
2026-06-29	2.350000	2.440000	2.078200	2.3000	-3.361%	994,745	-8.261%
2026-06-26	2.330000	2.450000	2.320000	2.3800	+0.422%	269,629	-11.345%
2026-06-25	2.350000	2.370000	2.290000	2.3700	+1.717%	228,289	-10.970%
2026-06-24	2.410000	2.484900	2.310000	2.3300	-2.510%	170,487	-9.442%
2026-06-23	2.240000	2.470000	2.240000	2.3900	+5.752%	395,356	-11.715%
2026-06-22	2.300000	2.400000	2.260000	2.2600	-5.042%	260,845	-6.637%
2026-06-18	2.220000	2.380000	2.214500	2.3800	+7.207%	280,313	-11.345%
2026-06-17	2.200000	2.310000	2.200000	2.2200	0.000%	169,319	-4.955%
2026-06-16	2.220000	2.265000	2.160000	2.2200	+0.452%	210,055	-4.955%
2026-06-15	2.200000	2.248000	2.130000	2.2100	+0.455%	365,843	-4.525%
2026-06-12	2.310000	2.340000	2.160000	2.2000	-4.348%	412,679	-4.091%
2026-06-11	2.320000	2.350000	2.290000	2.3000	-0.433%	223,149	-8.261%
2026-06-10	2.310000	2.390000	2.260000	2.3100	-0.858%	133,603	-8.658%
2026-06-09	2.350000	2.405000	2.270000	2.3300	+1.304%	151,684	-9.442%
2026-06-08	2.300000	2.330000	2.270000	2.3000	0.000%	165,881	-8.261%
2026-06-05	2.380000	2.520000	2.260000	2.3000	-3.766%	286,114	-8.261%
2026-06-04	2.430000	2.550000	2.370000	2.3900	-2.449%	360,787	-11.715%
2026-06-03	2.530000	2.570000	2.440000	2.4500	-2.000%	185,393	-13.878%
2026-06-02	2.690000	2.690000	2.420000	2.5000	-7.063%	244,149	-15.600%
2026-06-01	2.520000	2.710000	2.510000	2.6900	+4.669%	507,341	-21.561%
2026-05-29	2.430000	2.600000	2.400100	2.5700	+5.761%	418,453	-17.899%
2026-05-28	2.330000	2.460000	2.320000	2.4300	+4.292%	260,344	-13.169%
2026-05-27	2.320000	2.400000	2.300000	2.3300	-1.271%	89,118	-9.442%
2026-05-26	2.210000	2.390000	2.210000	2.3600	+7.273%	525,806	-10.593%
2026-05-22	2.250000	2.300000	2.180000	2.2000	-1.786%	259,833	-4.091%
2026-05-21	2.150000	2.260000	2.150000	2.2400	+2.752%	191,187	-5.804%
2026-05-20	2.110000	2.220000	2.110000	2.1800	+1.395%	264,975	-3.211%
2026-05-19	2.140000	2.200000	2.100000	2.1500	-0.922%	295,790	-1.860%
2026-05-18	2.130000	2.220000	2.080000	2.1700	+0.463%	409,672	-2.765%
2026-05-15	2.170000	2.210000	2.110000	2.1600	-1.370%	268,418	-2.315%
2026-05-14	2.210000	2.260000	2.170000	2.1900	-2.667%	408,625	-3.653%
2026-05-13	2.300000	2.330000	2.190000	2.2500	-3.433%	519,996	-6.222%
2026-05-12	2.350000	2.350000	2.240000	2.3300	-0.851%	220,244	-9.442%
2026-05-11	2.320000	2.450000	2.300000	2.3500	+0.427%	291,346	-10.213%
2026-05-08	2.260000	2.350000	2.220000	2.3400	+4.000%	302,936	-9.829%
2026-05-07	2.370000	2.398800	2.212100	2.2500	-5.063%	355,673	-6.222%
2026-05-06	2.350000	2.560000	2.349000	2.3700	+1.717%	1,412,247	-10.970%
2026-05-05	2.350000	2.380000	2.270000	2.3300	-1.271%	297,534	-9.442%
2026-05-04	2.350000	2.380000	2.230000	2.3600	+0.855%	406,181	-10.593%
2026-05-01	2.300000	2.490000	2.290000	2.3400	+4.464%	802,158	-9.829%
2026-04-30	2.100000	2.280000	2.070300	2.2400	+6.667%	765,245	-5.804%
2026-04-29	2.100000	2.140000	2.030000	2.1000	0.000%	482,128	+0.476%
2026-04-28	2.110000	2.150000	2.040100	2.1000	-2.778%	582,580	+0.476%
2026-04-27	2.330000	2.350000	2.100000	2.1600	-6.087%	1,050,657	-2.315%
2026-04-24	2.220000	2.410000	2.100000	2.3000	-2.128%	3,319,610	-8.261%
2026-04-23	4.350000	4.639900	1.790000	2.3500	-45.476%	6,546,727	-10.213%
2026-04-22	4.630000	4.630000	4.120000	4.3100	-7.511%	1,255,169	-51.044%
2026-04-21	4.700000	4.800000	4.480000	4.6600	+1.525%	589,746	-54.721%
2026-04-20	4.750000	5.060000	4.500000	4.5900	-0.217%	1,074,438	-54.031%
2026-04-17	4.580000	4.980000	4.530000	4.6000	+2.450%	1,000,785	-54.130%
2026-04-16	4.430000	4.570000	4.050000	4.4900	+2.982%	619,757	-53.007%
2026-04-15	4.300000	4.750000	4.290000	4.3600	+1.869%	1,087,139	-51.606%
2026-04-14	3.990000	4.365000	3.950000	4.2800	+12.042%	747,555	-50.701%
2026-04-13	3.480000	3.860000	3.475000	3.8200	+6.407%	573,930	-44.764%
2026-04-10	3.630000	3.769500	3.450000	3.5900	-0.829%	415,773	-41.226%
2026-04-09	3.560000	3.810000	3.445000	3.6200	+1.401%	575,227	-41.713%
2026-04-08	3.510000	3.690000	3.290000	3.5700	+7.207%	823,471	-40.896%
2026-04-07	4.090000	4.209500	2.500000	3.3300	-18.182%	5,640,474	-36.637%
2026-04-06	5.100000	5.110000	4.040000	4.0700	-20.663%	1,700,042	-48.157%
2026-04-02	4.820000	5.180000	4.700000	5.1300	+5.123%	670,445	-58.869%
2026-04-01	4.650000	5.050000	4.650000	4.8800	+5.400%	741,373	-56.762%
2026-03-31	4.360000	4.690000	4.347500	4.6300	+6.193%	540,442	-54.428%
2026-03-30	4.680000	4.680000	4.320000	4.3600	-6.638%	477,719	-51.606%
2026-03-27	4.780000	4.910000	4.590000	4.6700	-2.096%	522,329	-54.818%
2026-03-26	4.690000	4.850000	4.550000	4.7700	+1.706%	796,192	-55.765%
2026-03-25	4.510000	4.940000	4.471700	4.6900	+5.631%	912,262	-55.011%
2026-03-24	4.530000	4.590000	4.330000	4.4400	+0.226%	323,229	-52.477%
2026-03-23	4.500000	4.590000	4.330000	4.4300	+0.226%	200,544	-52.370%
2026-03-20	4.360000	4.700000	4.350000	4.4200	+0.913%	490,091	-52.262%
2026-03-19	4.470000	4.512400	4.260100	4.3800	-1.351%	259,741	-51.826%
2026-03-18	4.500000	4.549900	4.228000	4.4400	-0.225%	484,441	-52.477%
2026-03-17	4.545000	4.714300	4.410000	4.4500	+0.679%	617,390	-52.584%
2026-03-16	4.220000	4.650000	4.162641	4.4200	+5.238%	560,399	-52.262%
2026-03-13	4.200000	4.460000	4.040000	4.2000	+3.448%	372,714	-49.762%
2026-03-12	4.100000	4.650000	4.000000	4.0600	+2.785%	2,174,174	-48.030%
2026-03-11	3.950000	4.100000	3.920000	3.9500	0.000%	370,482	-46.582%
2026-03-10	3.960000	4.110000	3.930000	3.9500	+0.509%	257,159	-46.582%
2026-03-09	3.760000	4.040000	3.760000	3.9300	+1.813%	253,308	-46.310%
2026-03-06	3.700000	3.860000	3.620000	3.8600	+2.660%	148,690	-45.337%
2026-03-05	3.860000	3.860000	3.580000	3.7600	-2.842%	262,894	-43.883%
2026-03-04	3.990000	4.020000	3.800100	3.8700	-1.527%	352,572	-45.478%
2026-03-03	4.060000	4.110000	3.810000	3.9300	-3.440%	217,652	-46.310%
2026-03-02	4.250000	4.290000	4.010000	4.0700	-5.128%	411,622	-48.157%
2026-02-27	4.090000	4.300000	4.070100	4.2900	+4.126%	150,762	-50.816%
2026-02-26	4.050000	4.140000	3.950000	4.1200	+1.229%	117,231	-48.786%
2026-02-25	4.140000	4.210000	3.950000	4.0700	-1.214%	108,287	-48.157%
2026-02-24	4.070000	4.300000	4.050000	4.1200	+2.488%	97,353	-48.786%
2026-02-23	3.880000	4.096500	3.880000	4.0200	+3.608%	109,351	-47.512%
2026-02-20	3.860000	3.890000	3.700000	3.8800	-0.513%	611,365	-45.619%
2026-02-19	3.980000	4.050791	3.890000	3.9000	-1.266%	67,975	-45.897%
2026-02-18	4.030000	4.040000	3.940000	3.9500	+0.254%	64,888	-46.582%
2026-02-17	3.650000	4.100000	3.640000	3.9400	+9.141%	408,925	-46.447%
2026-02-13	3.559300	3.700000	3.481000	3.6100	+2.266%	50,250	-41.551%
2026-02-12	3.650000	3.650000	3.480000	3.5300	-1.671%	37,420	-40.227%
2026-02-11	3.630000	3.630000	3.570000	3.5900	-2.180%	37,773	-41.226%
2026-02-10	3.640000	3.750000	3.560000	3.6700	+1.102%	35,535	-42.507%
2026-02-09	3.590000	3.690000	3.560000	3.6300	+0.833%	41,625	-41.873%
2026-02-06	3.510000	3.660000	3.490000	3.6000	+3.448%	55,077	-41.389%
2026-02-05	3.720000	3.742100	3.450000	3.4800	-5.435%	92,220	-39.368%
2026-02-04	3.760000	3.760000	3.610000	3.6800	-0.809%	40,737	-42.663%
2026-02-03	3.730000	3.820000	3.630000	3.7100	-1.067%	74,604	-43.127%
2026-02-02	3.580000	3.830000	3.570601	3.7500	+3.306%	86,556	-43.733%
2026-01-30	3.540000	3.680000	3.480000	3.6300	+3.419%	73,784	-41.873%
2026-01-29	3.480000	3.610000	3.450000	3.5100	0.000%	73,555	-39.886%
2026-01-28	3.750000	3.810000	3.500000	3.5100	-6.649%	87,502	-39.886%
2026-01-27	3.840000	3.899700	3.760000	3.7600	-1.828%	57,038	-43.883%
2026-01-26	3.830000	3.900000	3.750000	3.8300	+0.262%	32,510	-44.909%
2026-01-23	3.810000	3.900000	3.660000	3.8200	+0.526%	92,598	-44.764%
2026-01-22	3.680000	3.938000	3.600000	3.8000	+3.542%	146,887	-44.474%
2026-01-21	3.620000	3.700000	3.600000	3.6700	+2.801%	72,806	-42.507%
2026-01-20	3.400000	3.700000	3.400000	3.5700	-2.192%	249,245	-40.896%
2026-01-16	3.610000	3.740000	3.607700	3.6500	+0.275%	54,368	-42.192%
2026-01-15	3.690000	3.730000	3.590000	3.6400	0.000%	54,605	-42.033%
2026-01-14	3.550000	3.680000	3.550000	3.6400	+2.825%	14,295	-42.033%
2026-01-13	3.640000	3.730000	3.500000	3.5400	-1.667%	104,807	-40.395%
2026-01-12	3.680000	3.810200	3.500000	3.6000	-2.439%	271,965	-41.389%
2026-01-09	3.850000	3.920000	3.680000	3.6900	-2.895%	212,011	-42.818%
2026-01-08	3.730000	3.900000	3.660000	3.8000	+1.877%	260,587	-44.474%
2026-01-07	3.650000	3.840000	3.650000	3.7300	+2.755%	90,795	-43.432%
2026-01-06	3.650000	3.820000	3.560000	3.6300	0.000%	180,050	-41.873%
2026-01-05	3.670000	3.690000	3.475000	3.6300	-0.820%	265,627	-41.873%
2026-01-02	3.490000	3.690000	3.490000	3.6600	+5.780%	89,834	-42.350%
2025-12-31	3.390000	3.550000	3.370000	3.4600	+2.671%	190,729	-39.017%
2025-12-30	3.390000	3.430000	3.360000	3.3700	-0.590%	60,951	-37.389%
2025-12-29	3.400000	3.420000	3.360000	3.3900	-0.294%	40,150	-37.758%
2025-12-26	3.440000	3.449000	3.340000	3.4000	+0.890%	22,428	-37.941%
2025-12-24	3.390000	3.490000	3.370000	3.3700	-0.590%	17,536	-37.389%
2025-12-23	3.450000	3.550000	3.350000	3.3900	-1.739%	70,913	-37.758%
2025-12-22	3.380000	3.672700	3.380000	3.4500	+1.471%	171,022	-38.841%
2025-12-19	3.350000	3.450000	3.310000	3.4000	+1.493%	49,767	-37.941%
2025-12-18	3.440000	3.440000	3.330000	3.3500	0.000%	27,389	-37.015%
2025-12-17	3.400000	3.476400	3.350000	3.3500	+0.299%	58,137	-37.015%
2025-12-16	3.240000	3.400000	3.240000	3.3400	+3.086%	47,457	-36.826%
2025-12-15	3.300000	3.420000	3.240000	3.2400	-2.115%	94,216	-34.877%
2025-12-12	3.300000	3.400000	3.295000	3.3100	-1.488%	86,675	-36.254%
2025-12-11	3.350000	3.463800	3.350000	3.3600	-0.885%	29,545	-37.202%
2025-12-10	3.480000	3.480000	3.360000	3.3900	-2.305%	42,846	-37.758%
2025-12-09	3.390000	3.540100	3.390000	3.4700	+3.582%	130,077	-39.193%
2025-12-08	3.220000	3.350000	3.210000	3.3500	+4.037%	65,802	-37.015%
2025-12-05	3.260000	3.280000	3.220000	3.2200	-1.829%	35,495	-34.472%
2025-12-04	3.190000	3.280000	3.140000	3.2800	+3.962%	77,428	-35.671%
2025-12-03	3.120000	3.210000	3.100000	3.1550	+0.478%	40,425	-33.122%
2025-12-02	3.150000	3.169400	3.080000	3.1400	-0.946%	43,502	-32.803%
2025-12-01	3.170000	3.202500	3.130000	3.1700	-0.314%	33,768	-33.438%
2025-11-28	3.220000	3.220000	3.160000	3.1800	-0.935%	38,359	-33.648%
2025-11-26	3.180000	3.230000	3.140000	3.2100	+0.312%	26,486	-34.268%
2025-11-25	3.130000	3.250000	3.130000	3.2000	+2.894%	52,458	-34.063%
2025-11-24	3.170000	3.270000	3.110000	3.1100	-2.508%	60,558	-32.154%
2025-11-21	3.160000	3.190000	3.110000	3.1900	+1.592%	20,983	-33.856%
2025-11-20	3.100000	3.290000	3.100000	3.1400	+0.641%	133,257	-32.803%
2025-11-19	3.150000	3.181000	3.080000	3.1200	-1.266%	69,343	-32.372%
2025-11-18	3.005700	3.160000	3.005700	3.1600	+5.333%	60,772	-33.228%
2025-11-17	3.060000	3.080000	3.000000	3.0000	-1.961%	149,570	-29.667%
2025-11-14	3.090000	3.140000	3.040000	3.0600	-1.290%	42,370	-31.046%
2025-11-13	3.020000	3.100000	3.020000	3.1000	+2.310%	48,704	-31.935%
2025-11-12	3.020000	3.060000	3.020000	3.0300	+0.966%	82,291	-30.363%
2025-11-11	2.990000	3.061700	2.978000	3.0010	+0.368%	47,649	-29.690%
2025-11-10	3.010000	3.028700	2.980000	2.9900	0.000%	40,937	-29.431%
2025-11-07	2.990000	3.039000	2.950000	2.9900	-1.645%	51,145	-29.431%
2025-11-06	3.040000	3.069500	2.960000	3.0400	+1.333%	34,487	-30.592%
2025-11-05	3.070000	3.105000	2.950100	3.0000	-2.913%	65,878	-29.667%
2025-11-04	3.100000	3.120000	3.050000	3.0900	-0.643%	38,552	-31.715%
2025-11-03	3.110000	3.155000	3.100000	3.1100	-1.426%	18,197	-32.154%
2025-10-31	3.180000	3.190000	3.150000	3.1550	-1.097%	15,321	-33.122%
2025-10-30	3.100000	3.240000	3.100000	3.1900	+1.917%	46,126	-33.856%
2025-10-29	3.180000	3.240000	3.130000	3.1300	-1.881%	10,152	-32.588%
2025-10-28	3.150000	3.250000	3.100000	3.1900	+1.270%	89,149	-33.856%
2025-10-27	3.140000	3.229100	3.120000	3.1500	+0.223%	70,537	-33.016%
2025-10-24	3.170000	3.200000	3.130000	3.1430	-0.222%	47,196	-32.867%
2025-10-23	3.160000	3.240000	3.100600	3.1500	+1.942%	57,802	-33.016%
2025-10-22	3.160000	3.205000	3.070000	3.0900	-1.905%	80,283	-31.715%
2025-10-21	3.250000	3.400000	3.112000	3.1500	-2.174%	86,553	-33.016%
2025-10-20	3.110000	3.280000	3.110000	3.2200	+3.205%	55,603	-34.472%
2025-10-17	3.190000	3.190000	3.079400	3.1200	-2.804%	53,174	-32.372%
2025-10-16	3.170000	3.310000	3.130000	3.2100	+3.116%	142,147	-34.268%
2025-10-15	2.990000	3.220000	2.980000	3.1130	+3.422%	198,981	-32.220%
2025-10-14	3.000000	3.030000	2.950000	3.0100	+0.838%	47,679	-29.900%
2025-10-13	2.980000	3.020000	2.960000	2.9850	-0.167%	70,341	-29.313%
2025-10-10	3.020500	3.079100	2.980000	2.9900	-0.993%	127,070	-29.431%
2025-10-09	3.000000	3.091000	3.000000	3.0200	+0.566%	153,609	-30.132%
2025-10-08	3.030000	3.050000	3.000000	3.0030	-0.662%	56,964	-29.737%
2025-10-07	3.000000	3.040000	3.000000	3.0230	+0.099%	61,132	-30.202%
2025-10-06	3.000000	3.070000	2.960000	3.0200	-0.165%	44,405	-30.132%
2025-10-03	3.050000	3.060000	3.010000	3.0250	+0.166%	27,322	-30.248%
2025-10-02	3.040700	3.050000	2.980000	3.0200	-1.629%	55,458	-30.132%
2025-10-01	3.010000	3.090000	2.980000	3.0700	+3.124%	83,443	-31.270%
2025-09-30	3.010000	3.010000	2.910000	2.9770	+0.236%	48,079	-29.123%
2025-09-29	3.100000	3.100000	2.960000	2.9700	-3.883%	102,887	-28.956%
2025-09-26	3.070000	3.106000	3.040300	3.0900	+0.325%	29,107	-31.715%
2025-09-25	3.120000	3.120000	3.010000	3.0800	-0.645%	85,086	-31.494%
2025-09-24	3.070000	3.140000	3.070000	3.1000	-0.322%	71,997	-31.935%
2025-09-23	3.110000	3.110000	3.060000	3.1100	0.000%	61,109	-32.154%
2025-09-22	3.120000	3.139900	3.080000	3.1100	+0.323%	46,748	-32.154%
2025-09-19	3.090000	3.125000	3.080000	3.1000	-0.641%	40,710	-31.935%
2025-09-18	3.100000	3.180000	3.060000	3.1200	+1.961%	167,265	-32.372%
2025-09-17	3.090000	3.140000	3.040000	3.0600	-0.971%	60,859	-31.046%
2025-09-16	3.100000	3.150000	3.070000	3.0900	+0.651%	36,684	-31.715%
2025-09-15	3.100000	3.140000	3.050000	3.0700	-2.540%	65,175	-31.270%
2025-09-12	3.220000	3.220000	3.070000	3.1500	-2.174%	89,550	-33.016%
2025-09-11	3.240000	3.300000	3.180000	3.2200	-1.227%	185,090	-34.472%
2025-09-10	3.250000	3.280000	3.240000	3.2600	0.000%	45,628	-35.276%
2025-09-09	3.260000	3.300000	3.220000	3.2600	+0.617%	94,619	-35.276%
2025-09-08	3.220000	3.340000	3.220000	3.2400	+1.250%	84,732	-34.877%
2025-09-05	3.110000	3.300000	3.060000	3.2000	+4.575%	257,036	-34.063%
2025-09-04	2.960000	3.130000	2.950000	3.0600	+3.030%	79,865	-31.046%
2025-09-03	2.980000	2.990000	2.930000	2.9700	-0.669%	28,566	-28.956%
2025-09-02	2.990000	3.050400	2.975000	2.9900	-1.320%	42,346	-29.431%
2025-08-29	2.950000	3.060000	2.910000	3.0300	+1.338%	62,153	-30.363%
2025-08-28	3.120000	3.120000	2.910000	2.9900	-2.606%	110,197	-29.431%
2025-08-27	3.250000	3.288700	3.030000	3.0700	-4.510%	259,128	-31.270%
2025-08-26	3.320000	3.320000	3.150000	3.2150	-1.077%	35,075	-34.370%
2025-08-25	3.260000	3.390000	3.210000	3.2500	0.000%	73,905	-35.077%
2025-08-22	3.270000	3.340000	3.230000	3.2500	-1.515%	65,912	-35.077%
2025-08-21	3.230000	3.400000	3.229400	3.3000	+0.917%	194,479	-36.061%
2025-08-20	3.240000	3.270000	3.173900	3.2700	-0.608%	50,826	-35.474%
2025-08-19	3.230000	3.300000	3.210000	3.2900	+1.732%	67,964	-35.866%
2025-08-18	3.280000	3.342200	3.230000	3.2340	-0.798%	65,277	-34.756%
2025-08-15	3.180000	3.300000	3.130000	3.2600	+5.844%	78,675	-35.276%
2025-08-14	3.300000	3.399000	2.930000	3.0800	-6.098%	185,903	-31.494%
2025-08-13	3.190000	3.400000	3.149800	3.2800	+2.340%	132,447	-35.671%
2025-08-12	3.090000	3.325000	3.090000	3.2050	+3.387%	103,503	-34.165%
2025-08-11	3.280000	3.315900	3.065900	3.1000	-3.727%	75,481	-31.935%
2025-08-08	3.050000	3.370000	2.875000	3.2200	+9.153%	172,104	-34.472%
2025-08-07	2.998600	3.049900	2.850000	2.9500	-0.673%	40,189	-28.475%
2025-08-06	3.010000	3.019700	2.890000	2.9700	+0.169%	52,350	-28.956%
2025-08-05	3.000000	3.000000	2.850000	2.9650	-1.167%	41,107	-28.836%
2025-08-04	2.950000	3.010000	2.800000	3.0000	+4.530%	122,489	-29.667%
2025-08-01	2.910000	3.000000	2.810000	2.8700	-0.692%	39,463	-26.481%
2025-07-31	2.990000	3.061600	2.860000	2.8900	-2.694%	23,901	-26.990%
2025-07-30	3.000000	3.020000	2.880000	2.9700	-0.336%	116,812	-28.956%
2025-07-29	3.030000	3.060000	2.940000	2.9800	-1.650%	62,689	-29.195%
2025-07-28	3.080000	3.135000	2.980000	3.0300	-1.623%	71,996	-30.363%
2025-07-25	3.150000	3.185000	3.050000	3.0800	-3.750%	67,847	-31.494%
2025-07-24	3.350000	3.399100	3.200000	3.2000	-4.478%	43,333	-34.063%
2025-07-23	3.350000	3.393000	3.240000	3.3500	0.000%	155,999	-37.015%
2025-07-22	3.390000	3.450000	3.347100	3.3500	-1.180%	21,763	-37.015%
2025-07-21	3.300000	3.490000	3.300000	3.3900	+0.893%	58,294	-37.758%
2025-07-18	3.390000	3.400000	3.240000	3.3600	+0.299%	37,031	-37.202%
2025-07-17	3.410000	3.448500	3.280000	3.3500	+0.299%	30,723	-37.015%
2025-07-16	3.170000	3.350000	3.100000	3.3400	+4.702%	60,258	-36.826%
2025-07-15	3.340000	3.410000	3.150000	3.1900	-3.625%	52,777	-33.856%
2025-07-14	3.430000	3.737300	3.285600	3.3100	-3.919%	127,399	-36.254%
2025-07-11	3.070000	3.500000	3.070000	3.4450	+11.129%	155,956	-38.752%
2025-07-10	3.050000	3.149900	3.050000	3.1000	+1.142%	35,217	-31.935%
2025-07-09	3.010000	3.150000	2.990100	3.0650	+0.822%	107,430	-31.158%
2025-07-08	3.000000	3.070000	3.000000	3.0400	+1.333%	111,749	-30.592%
2025-07-07	3.040000	3.100000	2.974200	3.0000	-4.153%	42,106	-29.667%
2025-07-03	3.050000	3.165000	3.005000	3.1300	+3.642%	28,627	-32.588%
2025-07-02	2.978868	3.030000	2.978868	3.0200	+2.027%	50,362	-30.132%
2025-07-01	2.940000	2.996100	2.940000	2.9600	-0.337%	16,036	-28.716%
2025-06-30	2.910000	3.000000	2.910000	2.9700	0.000%	19,150	-28.956%
2025-06-27	2.910000	2.990000	2.910000	2.9700	+1.020%	21,118	-28.956%
2025-06-26	2.960000	3.012000	2.920000	2.9400	-0.676%	35,244	-28.231%
2025-06-25	2.950000	3.100000	2.950000	2.9600	-1.333%	88,389	-28.716%
2025-06-24	2.910000	3.040000	2.910000	3.0000	+2.389%	84,413	-29.667%
2025-06-23	3.000000	3.040000	2.900000	2.9300	-2.333%	92,074	-27.986%
2025-06-20	3.100000	3.100000	2.960800	3.0000	-2.280%	95,213	-29.667%
2025-06-18	2.910000	3.070000	2.905000	3.0700	+7.343%	60,073	-31.270%
2025-06-17	2.870000	2.979100	2.859500	2.8600	-1.038%	13,481	-26.224%
2025-06-16	2.905000	2.945000	2.830000	2.8900	+1.761%	51,403	-26.990%
2025-06-13	2.860000	2.979900	2.800000	2.8400	-2.740%	35,642	-25.704%
2025-06-12	2.870000	2.959900	2.870000	2.9200	+2.456%	41,259	-27.740%
2025-06-11	3.020000	3.100000	2.850000	2.8500	-4.362%	124,355	-25.965%
2025-06-10	3.290000	3.290000	2.960000	2.9800	-5.696%	89,671	-29.195%
2025-06-09	2.950000	3.300000	2.950000	3.1600	+6.397%	138,305	-33.228%
2025-06-06	2.975000	3.000000	2.957000	2.9700	+0.338%	16,729	-28.956%
2025-06-05	2.920000	2.980000	2.880000	2.9600	+2.778%	13,508	-28.716%
2025-06-04	2.800000	2.990000	2.800000	2.8800	+2.128%	36,596	-26.736%
2025-06-03	2.780000	2.955800	2.780000	2.8200	+0.356%	18,275	-25.177%
2025-06-02	2.770000	2.846200	2.759500	2.8100	+1.334%	6,595	-24.911%
2025-05-30	2.910000	2.913600	2.770000	2.7730	-4.478%	13,954	-23.909%
2025-05-29	2.890000	2.980000	2.817600	2.9030	+0.799%	19,040	-27.317%
2025-05-28	2.930000	2.965000	2.828500	2.8800	-2.373%	33,167	-26.736%
2025-05-27	3.040000	3.040000	2.910000	2.9500	-0.673%	18,355	-28.475%
2025-05-23	3.050000	3.050000	2.930000	2.9700	+0.010%	12,561	-28.956%
2025-05-22	2.930000	2.970000	2.880000	2.9697	+1.723%	6,712	-28.949%
2025-05-21	3.000000	3.079900	2.820000	2.9194	-1.621%	22,734	-27.725%
2025-05-20	2.990000	3.003200	2.950000	2.9675	-0.753%	15,157	-28.896%
2025-05-19	2.800000	3.000000	2.800000	2.9900	+6.786%	32,655	-29.431%
2025-05-16	2.750000	2.800000	2.750000	2.8000	+3.192%	17,919	-24.643%
2025-05-15	2.790000	2.790000	2.700000	2.7134	+0.496%	5,933	-22.238%
2025-05-14	2.660000	2.759000	2.660000	2.7000	+3.846%	13,972	-21.852%
2025-05-13	2.710000	2.755000	2.600000	2.6000	-4.412%	35,573	-18.846%
2025-05-12	2.790000	2.798000	2.716800	2.7200	0.000%	11,316	-22.426%
2025-05-09	2.880000	2.880000	2.710000	2.7200	-2.857%	11,118	-22.426%
2025-05-08	3.090000	3.090000	2.790000	2.8000	-7.285%	19,019	-24.643%
2025-05-07	3.000000	3.111300	2.950000	3.0200	+2.373%	171,417	-30.132%
2025-05-06	2.990000	3.030000	2.810000	2.9500	-1.667%	29,911	-28.475%
2025-05-05	3.140000	3.140000	2.904500	3.0000	-1.153%	37,893	-29.667%
2025-05-02	2.790000	3.090000	2.721500	3.0350	+11.993%	52,008	-30.478%
2025-05-01	2.650000	2.790000	2.650000	2.7100	+3.831%	10,319	-22.140%
2025-04-30	2.440000	2.610000	2.440000	2.6100	+1.953%	19,229	-19.157%
2025-04-29	2.570000	2.570000	2.370000	2.5600	+2.196%	14,463	-17.578%
2025-04-28	2.430000	2.540000	2.430000	2.5050	+0.602%	4,252	-15.768%
2025-04-25	2.390000	2.490000	2.320000	2.4900	+4.622%	10,544	-15.261%
2025-04-24	2.290000	2.380000	2.280000	2.3800	+3.478%	10,213	-11.345%
2025-04-23	2.300000	2.380000	2.280000	2.3000	+0.437%	12,687	-8.261%
2025-04-22	2.200000	2.290000	2.150000	2.2900	+6.512%	33,059	-7.860%
2025-04-21	2.010000	2.150000	2.010000	2.1500	+2.871%	10,309	-1.860%
2025-04-17	2.035000	2.199900	2.000000	2.0900	+2.451%	19,740	+0.957%
2025-04-16	2.100000	2.148700	2.030000	2.0400	-5.556%	8,448	+3.431%
2025-04-15	2.150000	2.170000	2.100000	2.1600	+0.935%	11,474	-2.315%
2025-04-14	1.980000	2.158800	1.980000	2.1400	+8.086%	28,305	-1.402%
2025-04-11	1.990000	2.040600	1.880000	1.9799	+2.057%	37,074	+6.571%
2025-04-10	2.000000	2.131000	1.940000	1.9400	-4.902%	6,627	+8.763%
2025-04-09	1.930000	2.140000	1.831700	2.0400	+9.091%	42,515	+3.431%
2025-04-08	1.820000	2.050000	1.800000	1.8700	+3.889%	55,125	+12.834%
2025-04-07	1.940000	2.058700	1.750000	1.8000	-10.000%	69,052	+17.222%
2025-04-04	2.290000	2.290000	1.980000	2.0000	-9.091%	46,172	+5.500%
2025-04-03	2.230000	2.300100	2.200000	2.2000	-4.762%	11,467	-4.091%
2025-04-02	2.290000	2.360000	2.255400	2.3100	+2.212%	6,700	-8.658%
2025-04-01	2.400000	2.400000	2.260000	2.2600	-0.877%	6,663	-6.637%
2025-03-31	2.310000	2.355000	2.220000	2.2800	-1.724%	9,026	-7.456%
2025-03-28	2.260000	2.390000	2.260000	2.3200	+2.203%	5,915	-9.052%
2025-03-27	2.380000	2.398000	2.266000	2.2700	-5.809%	11,185	-7.048%
2025-03-26	2.690000	2.693100	2.300000	2.4100	-5.859%	42,438	-12.448%
2025-03-25	2.550000	2.691300	2.550000	2.5600	+1.186%	37,794	-17.578%
2025-03-24	2.530000	2.650000	2.510000	2.5300	-0.784%	26,653	-16.601%
2025-03-21	2.497200	2.588700	2.450000	2.5500	-0.391%	24,457	-17.255%
2025-03-20	2.590000	2.652600	2.510100	2.5600	+0.392%	14,144	-17.578%
2025-03-19	2.420000	2.640000	2.420000	2.5500	+9.442%	63,898	-17.255%
2025-03-18	2.380000	2.500000	2.314200	2.3300	+1.747%	21,666	-9.442%
2025-03-17	2.210000	2.290000	2.160000	2.2900	+5.046%	39,520	-7.860%
2025-03-14	2.240000	2.262000	2.070000	2.1800	-4.803%	55,080	-3.211%
2025-03-13	2.290000	2.516700	2.250300	2.2900	-0.435%	27,548	-7.860%
2025-03-12	2.360000	2.440000	2.280000	2.3000	-1.709%	19,430	-8.261%
2025-03-11	2.410000	2.470000	2.260000	2.3400	-2.500%	30,741	-9.829%
2025-03-10	2.540000	2.540000	2.400000	2.4000	-5.512%	19,296	-12.083%
2025-03-07	2.665000	2.665000	2.400000	2.5400	-6.065%	49,409	-16.929%
2025-03-06	2.770000	2.840000	2.660000	2.7040	-4.789%	34,449	-21.967%
2025-03-05	2.750000	2.850000	2.700000	2.8400	+3.273%	12,443	-25.704%
2025-03-04	2.610000	2.799900	2.450000	2.7500	+3.774%	64,054	-23.273%
2025-03-03	2.970000	2.970000	2.620000	2.6500	-12.541%	58,065	-20.377%
2025-02-28	2.930000	3.100000	2.889300	3.0300	+0.331%	13,116	-30.363%
2025-02-27	3.040000	3.167800	2.970000	3.0200	-1.629%	5,299	-30.132%
2025-02-26	2.840000	3.200000	2.795000	3.0700	+8.099%	80,247	-31.270%
2025-02-25	3.050000	3.080000	2.820200	2.8400	-7.190%	62,237	-25.704%
2025-02-24	3.250000	3.290000	3.060000	3.0600	-6.991%	31,352	-31.046%
2025-02-21	3.390000	3.390000	3.230000	3.2900	-2.950%	21,421	-35.866%
2025-02-20	3.380000	3.430000	3.320000	3.3900	+1.497%	59,007	-37.758%

.dark-mode .zbd4gX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zbd4gX{ color: #333333; background-color: white; border: 2px solid #333333; }GRCEGrace Therapeutics, Inc. Common Stockstock NASDAQ

GRCE
Grace Therapeutics, Inc. Common Stock
stock NASDAQ