Verrica Pharmaceuticals Inc. (VRCA)
NASDAQ: VRCA · Real-Time Price · USD
0.4946
-0.0503 (-9.23%)
At close: May 30, 2025, 4:00 PM
0.4971
+0.0025 (0.51%)
After-hours: May 30, 2025, 7:14 PM EDT
Verrica Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.53 | 0.53 | 0.49 | 0.49 | 0.49 | -9.23% | 226,959 |
| May 29, 2025 | 0.54 | 0.55 | 0.49 | 0.54 | 0.54 | 0.94% | 256,978 |
| May 28, 2025 | 0.57 | 0.61 | 0.53 | 0.54 | 0.54 | -5.78% | 201,609 |
| May 27, 2025 | 0.60 | 0.62 | 0.55 | 0.57 | 0.57 | -6.34% | 392,344 |
| May 23, 2025 | 0.61 | 0.64 | 0.60 | 0.61 | 0.61 | -1.34% | 112,041 |
| May 22, 2025 | 0.62 | 0.64 | 0.61 | 0.62 | 0.62 | -2.73% | 105,530 |
| May 21, 2025 | 0.63 | 0.65 | 0.60 | 0.64 | 0.64 | -0.89% | 131,825 |
| May 20, 2025 | 0.64 | 0.66 | 0.62 | 0.64 | 0.64 | -0.11% | 102,286 |
| May 19, 2025 | 0.67 | 0.73 | 0.62 | 0.64 | 0.64 | -2.79% | 311,843 |
| May 16, 2025 | 0.66 | 0.72 | 0.62 | 0.66 | 0.66 | 3.19% | 497,285 |
| May 15, 2025 | 0.60 | 0.68 | 0.52 | 0.64 | 0.64 | 19.90% | 506,279 |
| May 14, 2025 | 0.55 | 0.55 | 0.47 | 0.54 | 0.54 | -2.67% | 278,166 |
| May 13, 2025 | 0.52 | 0.55 | 0.48 | 0.55 | 0.55 | 8.63% | 460,551 |
| May 12, 2025 | 0.46 | 0.52 | 0.43 | 0.51 | 0.51 | 15.07% | 270,715 |
| May 9, 2025 | 0.41 | 0.46 | 0.41 | 0.44 | 0.44 | 5.97% | 213,011 |
| May 8, 2025 | 0.41 | 0.44 | 0.39 | 0.42 | 0.42 | 1.57% | 269,307 |
| May 7, 2025 | 0.45 | 0.48 | 0.40 | 0.41 | 0.41 | -9.20% | 352,188 |
| May 6, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 1.01% | 184,622 |
| May 5, 2025 | 0.47 | 0.49 | 0.45 | 0.45 | 0.45 | -4.97% | 192,308 |
| May 2, 2025 | 0.48 | 0.49 | 0.45 | 0.47 | 0.47 | -0.28% | 210,923 |
| May 1, 2025 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | 1.31% | 128,955 |
| Apr 30, 2025 | 0.46 | 0.49 | 0.45 | 0.46 | 0.46 | 0.98% | 119,750 |
| Apr 29, 2025 | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | -0.95% | 142,968 |
| Apr 28, 2025 | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | -5.11% | 231,326 |
| Apr 25, 2025 | 0.46 | 0.50 | 0.45 | 0.49 | 0.49 | 4.84% | 273,658 |
| Apr 24, 2025 | 0.46 | 0.49 | 0.45 | 0.47 | 0.47 | 1.70% | 183,477 |
| Apr 23, 2025 | 0.46 | 0.50 | 0.45 | 0.46 | 0.46 | -1.99% | 169,274 |
| Apr 22, 2025 | 0.47 | 0.50 | 0.45 | 0.47 | 0.47 | 0.56% | 259,042 |
| Apr 21, 2025 | 0.48 | 0.48 | 0.44 | 0.47 | 0.47 | -5.12% | 159,463 |
| Apr 17, 2025 | 0.47 | 0.49 | 0.44 | 0.49 | 0.49 | 2.36% | 374,599 |
| Apr 16, 2025 | 0.49 | 0.51 | 0.46 | 0.48 | 0.48 | -2.88% | 454,462 |
| Apr 15, 2025 | 0.58 | 0.59 | 0.49 | 0.49 | 0.49 | -10.76% | 243,625 |
| Apr 14, 2025 | 0.48 | 0.58 | 0.48 | 0.55 | 0.55 | 14.24% | 500,305 |
| Apr 11, 2025 | 0.47 | 0.48 | 0.43 | 0.48 | 0.48 | 9.35% | 186,826 |
| Apr 10, 2025 | 0.45 | 0.57 | 0.43 | 0.44 | 0.44 | -4.39% | 229,084 |
| Apr 9, 2025 | 0.58 | 0.58 | 0.44 | 0.46 | 0.46 | -20.11% | 886,935 |
| Apr 8, 2025 | 0.65 | 0.65 | 0.56 | 0.58 | 0.58 | -10.23% | 373,221 |
| Apr 7, 2025 | 0.53 | 0.65 | 0.46 | 0.65 | 0.65 | 21.75% | 1,455,161 |
| Apr 4, 2025 | 0.41 | 0.54 | 0.40 | 0.53 | 0.53 | 26.21% | 789,813 |
| Apr 3, 2025 | 0.42 | 0.43 | 0.38 | 0.42 | 0.42 | -4.20% | 357,353 |
| Apr 2, 2025 | 0.44 | 0.45 | 0.40 | 0.44 | 0.44 | 4.23% | 447,034 |
| Apr 1, 2025 | 0.44 | 0.44 | 0.40 | 0.42 | 0.42 | -4.88% | 363,226 |
| Mar 31, 2025 | 0.43 | 0.45 | 0.39 | 0.44 | 0.44 | 2.12% | 532,756 |
| Mar 28, 2025 | 0.44 | 0.47 | 0.42 | 0.43 | 0.43 | -1.03% | 392,815 |
| Mar 27, 2025 | 0.45 | 0.47 | 0.43 | 0.44 | 0.44 | -1.57% | 250,049 |
| Mar 26, 2025 | 0.48 | 0.49 | 0.42 | 0.44 | 0.44 | -6.75% | 613,159 |
| Mar 25, 2025 | 0.52 | 0.55 | 0.46 | 0.48 | 0.48 | -8.70% | 664,345 |
| Mar 24, 2025 | 0.58 | 0.61 | 0.50 | 0.52 | 0.52 | -6.43% | 540,569 |
| Mar 21, 2025 | 0.60 | 0.66 | 0.56 | 0.56 | 0.56 | -8.51% | 2,624,659 |
| Mar 20, 2025 | 0.62 | 0.63 | 0.59 | 0.61 | 0.61 | -1.71% | 359,421 |