Skip to main content
Verrica Pharmaceuticals Inc. (VRCA)
NASDAQ: VRCA · Real-Time Price · USD
0.694
+0.018 (2.65%)
At close: Dec 20, 2024, 4:00 PM
0.708
+0.014 (1.97%)
After-hours: Dec 20, 2024, 4:46 PM EST

Verrica Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.680.740.650.690.692.65%1,536,957
Dec 19, 20240.650.700.610.680.685.16%605,239
Dec 18, 20240.710.710.620.640.64-8.13%631,784
Dec 17, 20240.720.730.670.700.70-2.51%433,785
Dec 16, 20240.760.800.680.720.72-5.64%690,056
Dec 13, 20240.790.850.720.760.76-5.20%539,462
Dec 12, 20240.850.880.770.800.80-8.22%476,497
Dec 11, 20240.880.900.830.870.87-0.11%375,624
Dec 10, 20240.920.950.870.880.88-7.84%406,702
Dec 9, 20240.991.050.950.950.95-5.94%551,262
Dec 6, 20241.061.151.001.011.01-4.72%753,268
Dec 5, 20241.171.201.051.061.06-10.92%1,112,168
Dec 4, 20241.141.251.131.191.190.85%837,464
Dec 3, 20241.221.301.151.181.18-7.81%575,892
Dec 2, 20241.311.321.191.281.28-717,607
Nov 29, 20241.271.301.111.281.283.23%636,156
Nov 27, 20241.151.361.131.241.2411.71%1,862,539
Nov 26, 20240.981.150.971.111.1112.01%1,352,672
Nov 25, 20240.991.030.990.990.99-0.35%350,462
Nov 22, 20240.981.020.960.990.990.45%552,840
Nov 21, 20240.901.090.850.990.9911.56%2,804,153
Nov 20, 20240.890.920.850.890.89-0.29%286,274
Nov 19, 20240.880.890.800.890.890.20%403,955
Nov 18, 20240.840.890.810.890.896.56%379,273
Nov 15, 20240.870.890.790.830.83-3.45%277,758
Nov 14, 20240.860.940.830.860.862.11%449,076
Nov 13, 20240.910.930.830.850.85-8.10%342,318
Nov 12, 20240.991.000.870.920.92-4.36%631,841
Nov 11, 20240.830.980.830.960.9615.91%1,222,333
Nov 8, 20240.720.830.710.830.8317.83%1,615,964
Nov 7, 20240.750.770.700.700.70-5.63%1,443,249
Nov 6, 20240.840.870.740.750.75-6.42%1,804,994
Nov 5, 20240.930.940.750.800.80-44.23%3,688,653
Nov 4, 20241.531.541.431.431.43-6.54%452,782
Nov 1, 20241.431.561.411.531.539.29%485,085
Oct 31, 20241.601.621.401.401.40-12.50%266,496
Oct 30, 20241.661.741.601.601.60-4.76%310,702
Oct 29, 20241.531.711.531.681.687.69%292,249
Oct 28, 20241.491.651.491.561.563.31%430,332
Oct 25, 20241.481.521.421.511.510.67%318,495
Oct 24, 20241.541.601.461.501.50-0.66%325,022
Oct 23, 20241.591.591.491.511.51-5.03%340,397
Oct 22, 20241.561.621.511.591.591.27%302,545
Oct 21, 20241.601.601.501.571.57-1.88%343,267
Oct 18, 20241.491.601.471.601.609.59%366,260
Oct 17, 20241.511.531.431.461.46-3.31%321,600
Oct 16, 20241.391.661.381.511.518.63%793,600
Oct 15, 20241.411.481.371.391.39-2.11%276,704
Oct 14, 20241.351.441.301.421.425.97%457,757
Oct 11, 20241.281.361.271.341.343.88%308,031
Oct 10, 20241.261.351.251.291.290.78%273,623
Oct 9, 20241.301.341.221.281.28-480,801
Oct 8, 20241.351.411.281.281.28-4.48%428,979
Oct 7, 20241.321.461.271.341.342.29%1,086,198
Oct 4, 20241.471.541.311.311.31-9.66%1,729,484
Oct 3, 20241.101.581.101.451.4530.63%11,137,594
Oct 2, 20241.361.401.041.111.11-18.98%1,500,781
Oct 1, 20241.481.481.361.371.37-5.52%844,178
Sep 30, 20241.651.681.451.451.45-14.20%1,216,176
Sep 27, 20241.691.751.651.691.690.60%373,743
Sep 26, 20241.691.751.661.681.681.20%348,626
Sep 25, 20241.761.771.641.661.66-5.68%432,264
Sep 24, 20241.791.821.701.761.760.57%645,370
Sep 23, 20241.821.821.751.751.75-3.31%276,941
Sep 20, 20241.951.951.811.811.81-6.70%425,371
Sep 19, 20241.922.001.871.941.944.86%374,385
Sep 18, 20241.791.961.781.851.854.52%729,576
Sep 17, 20241.901.961.771.771.77-6.35%594,177
Sep 16, 20241.972.011.881.891.89-4.06%230,904
Sep 13, 20241.972.061.941.971.971.55%368,085
Sep 12, 20241.932.031.931.941.940.52%311,718
Sep 11, 20241.972.091.891.931.93-1.03%685,586
Sep 10, 20241.901.961.851.951.952.09%539,189
Sep 9, 20241.942.021.901.911.91-564,192
Sep 6, 20242.072.141.891.911.91-8.17%1,290,385
Sep 5, 20242.302.322.082.082.08-9.57%799,761
Sep 4, 20242.182.442.152.302.305.50%734,393
Sep 3, 20242.352.352.112.182.18-7.23%504,927
Aug 30, 20242.422.492.282.352.35-3.69%1,023,968
Aug 29, 20242.332.522.022.442.444.72%5,022,111
Aug 28, 20242.442.502.302.332.33-5.28%2,574,953
Aug 27, 20242.572.582.382.462.46-4.28%815,433
Aug 26, 20242.802.832.532.572.57-8.87%1,156,084
Aug 23, 20242.752.972.752.822.821.08%888,877
Aug 22, 20242.903.022.762.792.79-4.12%798,158
Aug 21, 20242.872.922.752.912.912.83%677,075
Aug 20, 20242.962.962.662.832.83-4.39%732,861
Aug 19, 20242.803.092.632.962.965.71%1,446,431
Aug 16, 20242.892.892.702.802.80-3.78%1,356,530
Aug 15, 20243.343.432.722.912.91-6.73%3,896,360
Aug 14, 20245.275.413.003.123.12-40.80%5,426,386
Aug 13, 20245.205.825.105.275.273.13%572,566
Aug 12, 20245.005.134.825.115.112.82%190,359
Aug 9, 20245.165.304.914.974.97-3.31%263,027
Aug 8, 20245.155.474.895.145.14-1.15%473,964
Aug 7, 20245.405.404.995.205.20-376,181
Aug 6, 20245.435.755.155.205.20-5.45%433,736
Aug 5, 20245.385.685.215.505.50-5.34%311,318
Aug 2, 20246.076.215.705.815.81-8.21%190,398
Aug 1, 20246.646.646.126.336.33-3.95%164,411