Verrica Pharmaceuticals Inc. (VRCA)
NASDAQ: VRCA · Real-Time Price · USD
4.020
-0.120 (-2.90%)
Oct 13, 2025, 11:22 AM EDT - Market open

Verrica Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20254.274.364.104.144.14-3.72%113,698
Oct 9, 20254.374.854.094.304.30-2.71%191,153
Oct 8, 20254.404.584.264.424.42-4.12%268,847
Oct 7, 20254.664.734.464.614.61-1.71%2,206,471
Oct 6, 20254.754.754.474.694.690.43%58,596
Oct 3, 20254.564.724.474.674.672.86%57,454
Oct 2, 20254.504.554.314.544.542.25%65,043
Oct 1, 20254.334.494.244.444.443.02%47,313
Sep 30, 20254.294.364.184.314.310.23%20,471
Sep 29, 20254.264.404.214.304.302.87%58,103
Sep 26, 20254.064.314.004.184.182.20%42,917
Sep 25, 20254.154.404.014.094.09-1.92%61,058
Sep 24, 20254.334.334.004.174.17-3.25%154,882
Sep 23, 20254.464.554.244.314.31-3.36%92,183
Sep 22, 20254.384.504.154.464.461.59%272,132
Sep 19, 20254.484.904.134.394.398.66%8,121,462
Sep 18, 20254.614.623.964.044.04-8.39%131,796
Sep 17, 20254.494.844.374.414.41-56,169
Sep 16, 20254.945.174.354.414.41-10.73%118,348
Sep 15, 20254.735.234.734.944.944.00%90,744
Sep 12, 20254.984.984.744.754.75-3.85%17,422
Sep 11, 20255.045.204.924.944.94-2.18%34,611
Sep 10, 20254.995.104.875.055.051.00%16,477
Sep 9, 20254.985.174.955.005.00-1.19%31,204
Sep 8, 20255.135.204.985.065.06-0.88%19,775
Sep 5, 20255.165.295.005.115.11-1.07%32,786
Sep 4, 20255.265.394.915.165.16-1.34%38,750
Sep 3, 20255.335.355.095.235.23-2.24%39,731
Sep 2, 20255.605.605.305.355.35-4.38%21,633
Aug 29, 20255.535.755.435.605.600.81%41,112
Aug 28, 20255.575.695.405.555.55-1.94%18,750
Aug 27, 20256.006.115.655.665.66-5.19%26,747
Aug 26, 20255.736.145.735.975.97-0.33%15,450
Aug 25, 20255.496.505.425.995.999.61%165,778
Aug 22, 20255.785.785.405.475.47-4.79%50,724
Aug 21, 20255.565.755.505.745.743.24%20,856
Aug 20, 20255.995.995.535.565.56-8.10%29,971
Aug 19, 20256.046.185.996.056.05-1.71%15,498
Aug 18, 20255.906.365.906.166.163.27%40,121
Aug 15, 20256.136.545.775.965.96-3.09%47,557
Aug 14, 20256.596.595.896.156.15-6.68%64,367
Aug 13, 20257.057.405.936.596.59-3.37%130,841
Aug 12, 20256.807.206.516.826.821.79%110,242
Aug 11, 20256.436.756.316.706.705.51%51,198
Aug 8, 20256.156.456.076.356.353.93%10,772
Aug 7, 20256.066.485.966.116.11-0.08%19,067
Aug 6, 20255.616.375.616.126.129.20%20,701
Aug 5, 20255.635.815.555.605.600.54%16,025
Aug 4, 20255.685.845.495.575.57-1.24%13,576
Aug 1, 20255.585.725.295.645.640.18%13,673