Verrica Pharmaceuticals Inc. (VRCA)
NASDAQ: VRCA · Real-Time Price · USD
0.830
+0.126 (17.83%)
At close: Nov 8, 2024, 4:00 PM
0.790
-0.040 (-4.80%)
After-hours: Nov 8, 2024, 7:06 PM EST
Verrica Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 8, 2024 | 0.72 | 0.83 | 0.71 | 0.83 | 0.83 | 17.83% | 1,615,964 |
Nov 7, 2024 | 0.75 | 0.77 | 0.70 | 0.70 | 0.70 | -5.63% | 1,443,249 |
Nov 6, 2024 | 0.84 | 0.87 | 0.74 | 0.75 | 0.75 | -6.42% | 1,804,994 |
Nov 5, 2024 | 0.93 | 0.94 | 0.75 | 0.80 | 0.80 | -44.23% | 3,688,653 |
Nov 4, 2024 | 1.53 | 1.54 | 1.43 | 1.43 | 1.43 | -6.54% | 452,782 |
Nov 1, 2024 | 1.43 | 1.56 | 1.41 | 1.53 | 1.53 | 9.29% | 485,085 |
Oct 31, 2024 | 1.60 | 1.62 | 1.40 | 1.40 | 1.40 | -12.50% | 266,496 |
Oct 30, 2024 | 1.66 | 1.74 | 1.60 | 1.60 | 1.60 | -4.76% | 310,702 |
Oct 29, 2024 | 1.53 | 1.71 | 1.53 | 1.68 | 1.68 | 7.69% | 292,249 |
Oct 28, 2024 | 1.49 | 1.65 | 1.49 | 1.56 | 1.56 | 3.31% | 430,332 |
Oct 25, 2024 | 1.48 | 1.52 | 1.42 | 1.51 | 1.51 | 0.67% | 318,495 |
Oct 24, 2024 | 1.54 | 1.60 | 1.46 | 1.50 | 1.50 | -0.66% | 325,022 |
Oct 23, 2024 | 1.59 | 1.59 | 1.49 | 1.51 | 1.51 | -5.03% | 340,397 |
Oct 22, 2024 | 1.56 | 1.62 | 1.51 | 1.59 | 1.59 | 1.27% | 302,545 |
Oct 21, 2024 | 1.60 | 1.60 | 1.50 | 1.57 | 1.57 | -1.88% | 343,267 |
Oct 18, 2024 | 1.49 | 1.60 | 1.47 | 1.60 | 1.60 | 9.59% | 366,260 |
Oct 17, 2024 | 1.51 | 1.53 | 1.43 | 1.46 | 1.46 | -3.31% | 321,600 |
Oct 16, 2024 | 1.39 | 1.66 | 1.38 | 1.51 | 1.51 | 8.63% | 793,600 |
Oct 15, 2024 | 1.41 | 1.48 | 1.37 | 1.39 | 1.39 | -2.11% | 276,704 |
Oct 14, 2024 | 1.35 | 1.44 | 1.30 | 1.42 | 1.42 | 5.97% | 457,757 |
Oct 11, 2024 | 1.28 | 1.36 | 1.27 | 1.34 | 1.34 | 3.88% | 308,031 |
Oct 10, 2024 | 1.26 | 1.35 | 1.25 | 1.29 | 1.29 | 0.78% | 273,623 |
Oct 9, 2024 | 1.30 | 1.34 | 1.22 | 1.28 | 1.28 | - | 480,801 |
Oct 8, 2024 | 1.35 | 1.41 | 1.28 | 1.28 | 1.28 | -4.48% | 428,979 |
Oct 7, 2024 | 1.32 | 1.46 | 1.27 | 1.34 | 1.34 | 2.29% | 1,086,198 |
Oct 4, 2024 | 1.47 | 1.54 | 1.31 | 1.31 | 1.31 | -9.66% | 1,729,484 |
Oct 3, 2024 | 1.10 | 1.58 | 1.10 | 1.45 | 1.45 | 30.63% | 11,137,594 |
Oct 2, 2024 | 1.36 | 1.40 | 1.04 | 1.11 | 1.11 | -18.98% | 1,500,781 |
Oct 1, 2024 | 1.48 | 1.48 | 1.36 | 1.37 | 1.37 | -5.52% | 844,178 |
Sep 30, 2024 | 1.65 | 1.68 | 1.45 | 1.45 | 1.45 | -14.20% | 1,216,176 |
Sep 27, 2024 | 1.69 | 1.75 | 1.65 | 1.69 | 1.69 | 0.60% | 373,743 |
Sep 26, 2024 | 1.69 | 1.75 | 1.66 | 1.68 | 1.68 | 1.20% | 348,626 |
Sep 25, 2024 | 1.76 | 1.77 | 1.64 | 1.66 | 1.66 | -5.68% | 432,264 |
Sep 24, 2024 | 1.79 | 1.82 | 1.70 | 1.76 | 1.76 | 0.57% | 645,370 |
Sep 23, 2024 | 1.82 | 1.82 | 1.75 | 1.75 | 1.75 | -3.31% | 276,941 |
Sep 20, 2024 | 1.95 | 1.95 | 1.81 | 1.81 | 1.81 | -6.70% | 425,371 |
Sep 19, 2024 | 1.92 | 2.00 | 1.87 | 1.94 | 1.94 | 4.86% | 374,385 |
Sep 18, 2024 | 1.79 | 1.96 | 1.78 | 1.85 | 1.85 | 4.52% | 729,576 |
Sep 17, 2024 | 1.90 | 1.96 | 1.77 | 1.77 | 1.77 | -6.35% | 594,177 |
Sep 16, 2024 | 1.97 | 2.01 | 1.88 | 1.89 | 1.89 | -4.06% | 230,904 |
Sep 13, 2024 | 1.97 | 2.06 | 1.94 | 1.97 | 1.97 | 1.55% | 368,085 |
Sep 12, 2024 | 1.93 | 2.03 | 1.93 | 1.94 | 1.94 | 0.52% | 311,718 |
Sep 11, 2024 | 1.97 | 2.09 | 1.89 | 1.93 | 1.93 | -1.03% | 685,586 |
Sep 10, 2024 | 1.90 | 1.96 | 1.85 | 1.95 | 1.95 | 2.09% | 539,189 |
Sep 9, 2024 | 1.94 | 2.02 | 1.90 | 1.91 | 1.91 | - | 564,192 |
Sep 6, 2024 | 2.07 | 2.14 | 1.89 | 1.91 | 1.91 | -8.17% | 1,290,385 |
Sep 5, 2024 | 2.30 | 2.32 | 2.08 | 2.08 | 2.08 | -9.57% | 799,761 |
Sep 4, 2024 | 2.18 | 2.44 | 2.15 | 2.30 | 2.30 | 5.50% | 734,393 |
Sep 3, 2024 | 2.35 | 2.35 | 2.11 | 2.18 | 2.18 | -7.23% | 504,927 |
Aug 30, 2024 | 2.42 | 2.49 | 2.28 | 2.35 | 2.35 | -3.69% | 1,023,968 |
Aug 29, 2024 | 2.33 | 2.52 | 2.02 | 2.44 | 2.44 | 4.72% | 5,022,111 |
Aug 28, 2024 | 2.44 | 2.50 | 2.30 | 2.33 | 2.33 | -5.28% | 2,574,953 |
Aug 27, 2024 | 2.57 | 2.58 | 2.38 | 2.46 | 2.46 | -4.28% | 815,433 |
Aug 26, 2024 | 2.80 | 2.83 | 2.53 | 2.57 | 2.57 | -8.87% | 1,156,084 |
Aug 23, 2024 | 2.75 | 2.97 | 2.75 | 2.82 | 2.82 | 1.08% | 888,877 |
Aug 22, 2024 | 2.90 | 3.02 | 2.76 | 2.79 | 2.79 | -4.12% | 798,158 |
Aug 21, 2024 | 2.87 | 2.92 | 2.75 | 2.91 | 2.91 | 2.83% | 677,075 |
Aug 20, 2024 | 2.96 | 2.96 | 2.66 | 2.83 | 2.83 | -4.39% | 732,861 |
Aug 19, 2024 | 2.80 | 3.09 | 2.63 | 2.96 | 2.96 | 5.71% | 1,446,431 |
Aug 16, 2024 | 2.89 | 2.89 | 2.70 | 2.80 | 2.80 | -3.78% | 1,356,530 |
Aug 15, 2024 | 3.34 | 3.43 | 2.72 | 2.91 | 2.91 | -6.73% | 3,896,360 |
Aug 14, 2024 | 5.27 | 5.41 | 3.00 | 3.12 | 3.12 | -40.80% | 5,426,386 |
Aug 13, 2024 | 5.20 | 5.82 | 5.10 | 5.27 | 5.27 | 3.13% | 572,566 |
Aug 12, 2024 | 5.00 | 5.13 | 4.82 | 5.11 | 5.11 | 2.82% | 190,359 |
Aug 9, 2024 | 5.16 | 5.30 | 4.91 | 4.97 | 4.97 | -3.31% | 263,027 |
Aug 8, 2024 | 5.15 | 5.47 | 4.89 | 5.14 | 5.14 | -1.15% | 473,964 |
Aug 7, 2024 | 5.40 | 5.40 | 4.99 | 5.20 | 5.20 | - | 376,181 |
Aug 6, 2024 | 5.43 | 5.75 | 5.15 | 5.20 | 5.20 | -5.45% | 433,736 |
Aug 5, 2024 | 5.38 | 5.68 | 5.21 | 5.50 | 5.50 | -5.34% | 311,318 |
Aug 2, 2024 | 6.07 | 6.21 | 5.70 | 5.81 | 5.81 | -8.21% | 190,398 |
Aug 1, 2024 | 6.64 | 6.64 | 6.12 | 6.33 | 6.33 | -3.95% | 164,411 |
Jul 31, 2024 | 6.77 | 7.10 | 6.57 | 6.59 | 6.59 | -1.49% | 119,830 |
Jul 30, 2024 | 7.08 | 7.14 | 6.60 | 6.69 | 6.69 | -5.11% | 149,102 |
Jul 29, 2024 | 7.27 | 7.33 | 6.87 | 7.05 | 7.05 | -2.62% | 349,649 |
Jul 26, 2024 | 7.34 | 7.34 | 7.01 | 7.24 | 7.24 | -0.14% | 157,422 |
Jul 25, 2024 | 7.10 | 7.37 | 7.00 | 7.25 | 7.25 | 1.97% | 351,715 |
Jul 24, 2024 | 7.31 | 7.80 | 7.00 | 7.11 | 7.11 | -5.20% | 281,058 |
Jul 23, 2024 | 6.98 | 7.52 | 6.98 | 7.50 | 7.50 | 6.23% | 287,241 |
Jul 22, 2024 | 7.11 | 7.24 | 6.92 | 7.06 | 7.06 | 0.28% | 337,803 |
Jul 19, 2024 | 7.43 | 8.01 | 7.00 | 7.04 | 7.04 | -5.38% | 281,869 |
Jul 18, 2024 | 7.88 | 7.90 | 7.35 | 7.44 | 7.44 | -6.30% | 279,069 |
Jul 17, 2024 | 8.80 | 8.86 | 7.81 | 7.94 | 7.94 | -9.88% | 321,934 |
Jul 16, 2024 | 8.53 | 8.98 | 8.24 | 8.81 | 8.81 | 5.26% | 212,375 |
Jul 15, 2024 | 8.50 | 8.57 | 8.08 | 8.37 | 8.37 | -1.76% | 138,805 |
Jul 12, 2024 | 8.48 | 8.75 | 8.31 | 8.52 | 8.52 | 0.47% | 123,974 |
Jul 11, 2024 | 7.85 | 8.52 | 7.62 | 8.48 | 8.48 | 10.56% | 202,084 |
Jul 10, 2024 | 8.03 | 8.19 | 7.47 | 7.67 | 7.67 | -4.01% | 192,059 |
Jul 9, 2024 | 7.67 | 8.08 | 7.62 | 7.99 | 7.99 | 3.77% | 86,035 |
Jul 8, 2024 | 7.71 | 7.96 | 7.42 | 7.70 | 7.70 | 0.92% | 97,197 |
Jul 5, 2024 | 7.43 | 7.64 | 7.34 | 7.63 | 7.63 | 1.73% | 86,404 |
Jul 3, 2024 | 7.52 | 7.67 | 7.30 | 7.50 | 7.50 | 0.40% | 101,928 |
Jul 2, 2024 | 7.97 | 8.09 | 7.44 | 7.47 | 7.47 | -6.04% | 161,785 |
Jul 1, 2024 | 7.13 | 8.06 | 6.96 | 7.95 | 7.95 | 9.05% | 300,518 |
Jun 28, 2024 | 7.27 | 7.53 | 7.01 | 7.29 | 7.29 | 0.97% | 889,325 |
Jun 27, 2024 | 7.10 | 7.40 | 7.09 | 7.22 | 7.22 | 2.41% | 240,406 |
Jun 26, 2024 | 6.99 | 7.41 | 6.92 | 7.05 | 7.05 | 0.14% | 391,334 |
Jun 25, 2024 | 7.12 | 7.55 | 6.88 | 7.04 | 7.04 | -0.98% | 287,244 |
Jun 24, 2024 | 7.51 | 7.86 | 7.09 | 7.11 | 7.11 | -4.56% | 255,021 |
Jun 21, 2024 | 7.20 | 7.50 | 7.04 | 7.45 | 7.45 | 3.33% | 371,621 |
Jun 20, 2024 | 7.90 | 8.14 | 7.08 | 7.21 | 7.21 | -9.88% | 234,086 |