Verrica Pharmaceuticals Inc. (VRCA)
NASDAQ: VRCA · Real-Time Price · USD
5.64
+0.01 (0.18%)
At close: Aug 1, 2025, 4:00 PM
5.75
+0.11 (1.95%)
After-hours: Aug 1, 2025, 7:48 PM EDT

Verrica Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20255.585.725.295.645.640.18%13,649
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
Jul 2, 20256.206.595.816.486.487.87%103,733
Jul 1, 20255.436.745.306.016.0113.37%375,113
Jun 30, 20255.305.485.305.305.301.44%17,089
Jun 27, 20255.805.815.235.235.23-10.28%389,292
Jun 26, 20255.926.045.805.835.83-2.92%12,253
Jun 25, 20256.506.705.856.006.000.33%25,840
Jun 24, 20255.826.155.705.985.981.82%13,633
Jun 23, 20255.836.065.715.875.870.43%13,665
Jun 20, 20255.716.305.685.855.851.04%36,861
Jun 18, 20256.296.505.705.795.79-9.77%26,271
Jun 17, 20256.477.076.326.426.42-2.66%19,956
Jun 16, 20256.046.716.046.596.595.76%20,359
Jun 13, 20256.446.816.166.236.23-7.52%12,883
Jun 12, 20256.236.805.996.746.748.15%64,114
Jun 11, 20256.126.355.616.236.233.66%53,185
Jun 10, 20256.106.305.906.016.01-1.77%14,648
Jun 9, 20256.126.305.906.126.120.03%9,492
Jun 6, 20255.656.345.656.126.124.82%19,709
Jun 5, 20255.806.415.705.845.84-1.92%26,654
Jun 4, 20255.305.995.105.955.9512.01%24,722
Jun 3, 20255.435.565.185.315.31-1.78%23,164
Jun 2, 20254.955.514.905.415.419.32%26,259
May 30, 20255.335.334.944.954.95-9.23%22,809
May 29, 20255.375.474.905.455.450.94%25,697
May 28, 20255.666.085.325.405.40-5.78%20,160
May 27, 20256.036.245.525.735.73-6.34%39,234
May 23, 20256.136.386.026.126.12-1.34%11,204
May 22, 20256.246.416.056.206.20-2.73%10,553
May 21, 20256.346.506.006.376.37-0.89%13,182