Verrica Pharmaceuticals Inc. (VRCA)
NASDAQ: VRCA · Real-Time Price · USD
4.830
-0.110 (-2.23%)
At close: Sep 12, 2025, 4:00 PM EDT
4.750
-0.080 (-1.66%)
After-hours: Sep 12, 2025, 5:27 PM EDT

Verrica Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20254.984.984.744.754.75-3.85%17,407
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
Jul 31, 20255.886.165.615.635.63-6.01%66,431
Jul 30, 20256.336.745.805.995.99-4.01%66,838
Jul 29, 20256.666.926.206.246.24-8.10%40,725
Jul 28, 20256.837.136.326.796.792.72%78,730
Jul 25, 20255.866.785.866.616.61-5.57%134,374
Jul 24, 20256.787.506.787.007.00-0.68%72,227
Jul 23, 20257.107.406.707.057.05-2.38%39,124
Jul 22, 20257.517.907.007.227.22-6.12%55,227
Jul 21, 20258.068.167.567.697.69-5.78%33,521
Jul 18, 20258.578.908.008.168.16-4.55%34,609
Jul 17, 20258.408.908.108.558.551.91%33,826
Jul 16, 20257.908.707.708.398.395.15%29,511
Jul 15, 20258.358.507.657.987.98-2.07%19,456
Jul 14, 20257.838.347.188.158.151.04%48,665
Jul 11, 20258.508.957.658.078.07-7.55%44,576
Jul 10, 20258.159.508.008.738.736.53%62,342
Jul 9, 20258.829.507.678.198.19-4.98%135,331
Jul 8, 20258.308.727.908.628.623.84%52,294
Jul 7, 20257.108.397.008.308.3017.45%67,993
Jul 3, 20256.597.226.477.077.079.01%48,460