Skip to main content
Verrica Pharmaceuticals Inc. (VRCA)
NASDAQ: VRCA · Real-Time Price · USD
1.680
+0.020 (1.20%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20241.691.751.661.681.681.20%348,525
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
Jul 31, 20246.777.106.576.596.59-1.49%119,830
Jul 30, 20247.087.146.606.696.69-5.11%149,102
Jul 29, 20247.277.336.877.057.05-2.62%349,649
Jul 26, 20247.347.347.017.247.24-0.14%157,422
Jul 25, 20247.107.377.007.257.251.97%351,715
Jul 24, 20247.317.807.007.117.11-5.20%281,058
Jul 23, 20246.987.526.987.507.506.23%287,241
Jul 22, 20247.117.246.927.067.060.28%337,803
Jul 19, 20247.438.017.007.047.04-5.38%281,869
Jul 18, 20247.887.907.357.447.44-6.30%279,069
Jul 17, 20248.808.867.817.947.94-9.88%321,934
Jul 16, 20248.538.988.248.818.815.26%212,375
Jul 15, 20248.508.578.088.378.37-1.76%138,805
Jul 12, 20248.488.758.318.528.520.47%123,974
Jul 11, 20247.858.527.628.488.4810.56%202,084
Jul 10, 20248.038.197.477.677.67-4.01%192,059
Jul 9, 20247.678.087.627.997.993.77%86,035
Jul 8, 20247.717.967.427.707.700.92%97,197
Jul 5, 20247.437.647.347.637.631.73%86,404
Jul 3, 20247.527.677.307.507.500.40%101,928
Jul 2, 20247.978.097.447.477.47-6.04%161,785
Jul 1, 20247.138.066.967.957.959.05%300,518
Jun 28, 20247.277.537.017.297.290.97%889,325
Jun 27, 20247.107.407.097.227.222.41%240,406
Jun 26, 20246.997.416.927.057.050.14%391,334
Jun 25, 20247.127.556.887.047.04-0.98%287,244
Jun 24, 20247.517.867.097.117.11-4.56%255,021
Jun 21, 20247.207.507.047.457.453.33%371,621
Jun 20, 20247.908.147.087.217.21-9.88%234,086
Jun 18, 20248.168.327.958.008.00-1.96%205,189
Jun 17, 20248.018.257.878.168.160.49%215,648
Jun 14, 20248.568.747.988.128.12-5.14%108,793
Jun 13, 20248.518.848.488.568.56-0.23%81,013
Jun 12, 20249.119.268.558.588.58-3.92%179,846
Jun 11, 20248.559.108.218.938.934.32%185,414
Jun 10, 20248.158.677.738.568.564.65%202,087
Jun 7, 20248.638.938.168.188.18-6.83%151,293
Jun 6, 20249.249.368.668.788.78-4.04%188,790
Jun 5, 20248.339.278.229.159.1510.11%261,791
Jun 4, 20248.508.548.238.318.31-3.15%213,910
Jun 3, 20248.699.168.378.588.580.82%146,517
May 31, 20248.308.548.188.518.512.16%69,136
May 30, 20248.498.648.208.338.33-1.19%74,410
May 29, 20248.298.488.088.438.430.12%80,856
May 28, 20248.558.768.208.428.42-1.64%76,146
May 24, 20248.408.678.258.568.562.51%63,105
May 23, 20249.109.168.268.358.35-7.73%248,251
May 22, 20248.869.408.779.059.053.19%141,985
May 21, 20248.668.888.548.778.770.80%106,519
May 20, 20248.649.058.458.708.700.35%326,138
May 17, 20249.259.288.648.678.67-5.25%162,757
May 16, 20248.979.688.859.159.150.55%177,314
May 15, 20249.509.958.919.109.10-4.11%269,063
May 14, 20249.9411.419.309.499.49-0.73%902,059
May 13, 20248.229.617.849.569.5619.50%563,349
May 10, 20247.858.177.518.008.002.04%525,107
May 9, 20247.737.957.547.847.843.02%106,916
May 8, 20247.627.757.527.617.61-0.52%86,473
May 7, 20247.267.797.217.657.654.65%347,571
May 6, 20247.257.367.147.317.310.69%240,979