ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Grace Therapeutics, Inc. - Common Stock (NQ:GRCE)

3.590 -0.030 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 3.630 3.769 3.450 3.590 415,776 -0.03(-0.83%)
Apr 09, 2026 3.560 3.810 3.445 3.620 575,223 +0.05(+1.40%)
Apr 08, 2026 3.510 3.690 3.290 3.570 822,869 +0.24(+7.21%)
Apr 07, 2026 4.090 4.210 2.500 3.330 5,640,191 -0.74(-18.18%)
Apr 06, 2026 5.100 5.110 4.040 4.070 1,699,582 -1.06(-20.66%)
Apr 02, 2026 4.820 5.180 4.700 5.130 670,445 +0.25(+5.12%)
Apr 01, 2026 4.650 5.050 4.650 4.880 741,263 +0.25(+5.40%)
Mar 31, 2026 4.360 4.690 4.348 4.630 540,342 +0.27(+6.19%)
Mar 30, 2026 4.680 4.680 4.320 4.360 476,619 -0.31(-6.64%)
Mar 27, 2026 4.780 4.910 4.590 4.670 522,331 -0.10(-2.10%)
Mar 26, 2026 4.690 4.850 4.550 4.770 796,166 +0.08(+1.71%)
Mar 25, 2026 4.510 4.940 4.472 4.690 912,264 +0.25(+5.63%)
Mar 24, 2026 4.530 4.590 4.330 4.440 323,229 +0.01(+0.23%)
Mar 23, 2026 4.500 4.590 4.330 4.430 200,546 +0.01(+0.23%)
Mar 20, 2026 4.360 4.700 4.350 4.420 490,091 +0.04(+0.91%)
Mar 19, 2026 4.470 4.512 4.260 4.380 259,241 -0.06(-1.35%)
Mar 18, 2026 4.500 4.550 4.228 4.440 484,442 -0.01(-0.22%)
Mar 17, 2026 4.545 4.714 4.410 4.450 616,890 +0.03(+0.68%)
Mar 16, 2026 4.220 4.650 4.163 4.420 560,399 +0.22(+5.24%)
Mar 13, 2026 4.200 4.460 4.040 4.200 372,715 +0.14(+3.45%)
Mar 12, 2026 4.100 4.650 4.000 4.060 2,171,810 +0.11(+2.78%)
Mar 11, 2026 3.950 4.100 3.920 3.950 370,483 +0.00(+0.00%)
Mar 10, 2026 3.960 4.110 3.930 3.950 255,820 +0.02(+0.51%)
Mar 09, 2026 3.760 4.040 3.760 3.930 253,308 +0.07(+1.81%)
Mar 06, 2026 3.700 3.860 3.620 3.860 148,690 +0.10(+2.66%)
Mar 05, 2026 3.860 3.860 3.580 3.760 262,891 -0.11(-2.84%)
Mar 04, 2026 3.990 4.020 3.800 3.870 352,571 -0.06(-1.53%)
Mar 03, 2026 4.060 4.110 3.810 3.930 217,647 -0.14(-3.44%)
Mar 02, 2026 4.250 4.290 4.010 4.070 411,625 -0.22(-5.13%)
Feb 27, 2026 4.090 4.300 4.070 4.290 150,762 +0.17(+4.13%)
Feb 26, 2026 4.050 4.140 3.950 4.120 116,875 +0.05(+1.23%)
Feb 25, 2026 4.140 4.210 3.950 4.070 108,287 -0.05(-1.21%)
Feb 24, 2026 4.070 4.300 4.050 4.120 97,303 +0.10(+2.49%)
Feb 23, 2026 3.880 4.096 3.880 4.020 109,353 +0.14(+3.61%)
Feb 20, 2026 3.860 3.890 3.700 3.880 611,365 -0.02(-0.51%)
Feb 19, 2026 3.980 4.051 3.890 3.900 67,975 -0.05(-1.27%)
Feb 18, 2026 4.030 4.040 3.940 3.950 64,888 +0.01(+0.25%)
Feb 17, 2026 3.650 4.100 3.640 3.940 408,604 +0.33(+9.14%)
Feb 13, 2026 3.560 3.700 3.481 3.610 51,592 +0.08(+2.27%)
Feb 12, 2026 3.650 3.650 3.480 3.530 37,420 -0.06(-1.67%)
Feb 11, 2026 3.630 3.630 3.570 3.590 37,772 -0.08(-2.18%)
Feb 10, 2026 3.640 3.750 3.560 3.670 35,528 +0.04(+1.10%)
Feb 09, 2026 3.590 3.690 3.560 3.630 39,603 +0.03(+0.83%)
Feb 06, 2026 3.510 3.660 3.490 3.600 55,077 +0.12(+3.45%)
Feb 05, 2026 3.720 3.742 3.450 3.480 92,215 -0.20(-5.43%)
Feb 04, 2026 3.760 3.760 3.610 3.680 40,737 -0.03(-0.81%)
Feb 03, 2026 3.730 3.820 3.630 3.710 74,581 -0.04(-1.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.