MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GRCE — Grace Therapeutics, Inc. Common Stock
NasdaqGrace Therapeutics, Inc. Common Stock
$2.07
+0.03(+1.47%)
- O
- 2.04
- H
- 2.07
- L
- 2.00
- V
- 104.72K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.07
Period Return-9.61%
Period High$5.18
Period Low$1.79
Avg Daily Volume228.6K
Total Trading Days365
GRCE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.04 | $2.07 | $2.00 | $2.07 | +$0.03 | +1.47% | 104,719 | $2.05 | $2.00 $2.07 |
| Oct 1, 2026 | $2.11 | $2.13 | $1.98 | $2.04 | $-0.11 | -5.12% | 344,209 | $2.04 | $1.98 $2.13 |
| Sep 30, 2026 | $2.14 | $2.16 | $2.10 | $2.15 | +$0.04 | +1.90% | 25,340 | $2.14 | $2.10 $2.16 |
| Sep 29, 2026 | $2.11 | $2.15 | $2.09 | $2.11 | $-0.01 | -0.47% | 130,163 | $2.11 | $2.09 $2.15 |
| Sep 28, 2026 | $2.12 | $2.14 | $2.09 | $2.12 | +$0.00 | +0.00% | 58,745 | $2.11 | $2.09 $2.14 |
| Sep 25, 2026 | $2.14 | $2.14 | $2.10 | $2.12 | $-0.04 | -1.85% | 80,177 | $2.11 | $2.10 $2.14 |
| Sep 24, 2026 | $2.17 | $2.18 | $2.09 | $2.16 | +$0.04 | +1.89% | 106,339 | $2.15 | $2.09 $2.18 |
| Sep 23, 2026 | $2.15 | $2.15 | $2.09 | $2.12 | $-0.02 | -0.93% | 193,893 | $2.11 | $2.09 $2.15 |
| Sep 22, 2026 | $2.09 | $2.17 | $2.08 | $2.14 | +$0.04 | +1.90% | 71,117 | $2.13 | $2.08 $2.17 |
| Sep 21, 2026 | $2.12 | $2.15 | $2.08 | $2.10 | $-0.01 | -0.47% | 109,981 | $2.10 | $2.08 $2.15 |
| Sep 18, 2026 | $2.14 | $2.17 | $2.10 | $2.11 | $-0.02 | -0.94% | 83,721 | $2.12 | $2.10 $2.17 |
| Sep 17, 2026 | $2.25 | $2.25 | $2.12 | $2.13 | $-0.01 | -0.47% | 74,483 | $2.14 | $2.12 $2.25 |
| Sep 16, 2026 | $2.23 | $2.24 | $2.14 | $2.14 | $-0.09 | -4.04% | 65,825 | $2.16 | $2.14 $2.24 |
| Sep 15, 2026 | $2.29 | $2.29 | $2.17 | $2.23 | $-0.06 | -2.62% | 66,182 | $2.22 | $2.17 $2.29 |
| Sep 14, 2026 | $2.21 | $2.32 | $2.21 | $2.29 | +$0.07 | +3.15% | 48,232 | $2.28 | $2.21 $2.32 |
| Sep 11, 2026 | $2.29 | $2.46 | $2.20 | $2.22 | $-0.04 | -1.77% | 716,524 | $2.35 | $2.20 $2.46 |
| Sep 10, 2026 | $2.24 | $2.31 | $2.20 | $2.26 | +$0.12 | +5.61% | 397,540 | $2.26 | $2.20 $2.31 |
| Sep 9, 2026 | $2.12 | $2.15 | $2.07 | $2.14 | +$0.02 | +0.94% | 224,666 | $2.11 | $2.07 $2.15 |
| Sep 8, 2026 | $2.09 | $2.14 | $2.05 | $2.12 | +$0.02 | +0.95% | 159,468 | $2.09 | $2.05 $2.14 |
| Sep 4, 2026 | $2.12 | $2.19 | $2.08 | $2.10 | $-0.04 | -1.87% | 186,773 | $2.10 | $2.08 $2.19 |
| Sep 3, 2026 | $2.15 | $2.20 | $2.07 | $2.14 | +$0.00 | +0.00% | 159,233 | $2.14 | $2.07 $2.20 |
| Sep 2, 2026 | $2.19 | $2.19 | $2.10 | $2.14 | +$0.04 | +1.90% | 48,975 | $2.12 | $2.10 $2.19 |
| Sep 1, 2026 | $2.09 | $2.14 | $2.07 | $2.10 | $-0.03 | -1.41% | 78,968 | $2.11 | $2.07 $2.14 |
| Aug 31, 2026 | $2.10 | $2.14 | $2.07 | $2.13 | +$0.01 | +0.47% | 117,306 | $2.11 | $2.07 $2.14 |
| Aug 28, 2026 | $2.16 | $2.16 | $2.12 | $2.12 | $-0.04 | -1.85% | 66,109 | $2.14 | $2.12 $2.16 |
| Aug 27, 2026 | $2.10 | $2.18 | $2.10 | $2.16 | +$0.01 | +0.47% | 82,267 | $2.14 | $2.10 $2.18 |
| Aug 26, 2026 | $2.20 | $2.20 | $2.14 | $2.15 | $-0.05 | -2.27% | 22,211 | $2.16 | $2.14 $2.20 |
| Aug 25, 2026 | $2.18 | $2.22 | $2.18 | $2.20 | +$0.02 | +0.92% | 94,444 | $2.20 | $2.18 $2.22 |
| Aug 24, 2026 | $2.23 | $2.23 | $2.13 | $2.18 | $-0.02 | -0.91% | 86,602 | $2.17 | $2.13 $2.23 |
| Aug 21, 2026 | $2.15 | $2.23 | $2.15 | $2.20 | +$0.06 | +2.80% | 75,914 | $2.20 | $2.15 $2.23 |