XNAS
Datos históricos de Grace Therapeutics, Inc.
Grace Therapeutics, Inc. · GRCE
$2.08
▲ +0.01 (+0.48%)
Última operación · 10/10/2026, 17:18:21 UTC
- Variación en el periodo
- −30.43%
- Máximo
- US$5.18
- 2 de abril de 2026
- Mínimo
- US$1.79
- 23 de abril de 2026
- Volumen medio diario
- 0.3 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.05 | 2.09 | 2.03 | 2.08 | +1.96% | 37,794.167 |
| 8 oct 2026 | 2.05 | 2.07 | 2.00 | 2.04 | −2.86% | 52,592.06 |
| 7 oct 2026 | 2.06 | 2.12 | 2.05 | 2.10 | +1.69% | 84,252.654 |
| 6 oct 2026 | 2.08 | 2.14 | 2.05 | 2.07 | +0.24% | 110,264.543 |
| 5 oct 2026 | 2.04 | 2.08 | 2.01 | 2.06 | −0.48% | 80,042.926 |
| 2 oct 2026 | 2.04 | 2.07 | 2.00 | 2.07 | +1.47% | 105,030.987 |
| 1 oct 2026 | 2.11 | 2.13 | 1.98 | 2.04 | −5.12% | 344,208.745 |
| 30 sep 2026 | 2.14 | 2.16 | 2.10 | 2.15 | +1.90% | 25,340.159 |
| 29 sep 2026 | 2.11 | 2.15 | 2.09 | 2.11 | −0.47% | 130,162.69 |
| 28 sep 2026 | 2.12 | 2.14 | 2.09 | 2.12 | 0.00% | 58,745.053 |
| 25 sep 2026 | 2.14 | 2.14 | 2.10 | 2.12 | −1.85% | 80,176.583 |
| 24 sep 2026 | 2.17 | 2.18 | 2.09 | 2.16 | +1.89% | 106,338.678 |
| 23 sep 2026 | 2.15 | 2.15 | 2.09 | 2.12 | −0.93% | 193,893.179 |
| 22 sep 2026 | 2.09 | 2.17 | 2.08 | 2.14 | +1.90% | 71,117.169 |
| 21 sep 2026 | 2.12 | 2.15 | 2.08 | 2.10 | −0.47% | 109,980.716 |
| 18 sep 2026 | 2.14 | 2.17 | 2.10 | 2.11 | −0.94% | 83,721.373 |
| 17 sep 2026 | 2.25 | 2.25 | 2.12 | 2.13 | −0.47% | 74,482.691 |
| 16 sep 2026 | 2.23 | 2.24 | 2.14 | 2.14 | −4.04% | 65,825.333 |
| 15 sep 2026 | 2.29 | 2.29 | 2.17 | 2.23 | −2.62% | 66,199.061 |
| 14 sep 2026 | 2.21 | 2.32 | 2.21 | 2.29 | +3.15% | 48,338.43 |
| 11 sep 2026 | 2.29 | 2.46 | 2.20 | 2.22 | −1.77% | 716,523.743 |
| 10 sep 2026 | 2.24 | 2.31 | 2.20 | 2.26 | +5.61% | 397,539.84 |
| 9 sep 2026 | 2.12 | 2.15 | 2.07 | 2.14 | +0.94% | 224,665.686 |
| 8 sep 2026 | 2.09 | 2.14 | 2.05 | 2.12 | +0.95% | 159,467.894 |
| 4 sep 2026 | 2.12 | 2.19 | 2.08 | 2.10 | −1.87% | 186,772.667 |
| 3 sep 2026 | 2.15 | 2.20 | 2.07 | 2.14 | 0.00% | 159,232.512 |
| 2 sep 2026 | 2.19 | 2.19 | 2.10 | 2.14 | +1.90% | 48,982.677 |
| 1 sep 2026 | 2.09 | 2.14 | 2.07 | 2.10 | −1.41% | 78,967.684 |
| 31 ago 2026 | 2.10 | 2.14 | 2.07 | 2.13 | +0.47% | 117,306.009 |
| 28 ago 2026 | 2.16 | 2.16 | 2.12 | 2.12 | −1.85% | 66,108.512 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.