Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verrica Pharmaceuticals Inc (NQ: VRCA )

6.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 7.810 7.810 7.000 7.130 37,600 -0.86(-10.76%)
May 30, 2019 8.120 8.370 7.670 7.990 32,316 -0.06(-0.75%)
May 29, 2019 8.380 8.627 8.000 8.050 25,356 -0.39(-4.62%)
May 28, 2019 8.800 8.850 8.380 8.440 23,415 -0.51(-5.70%)
May 24, 2019 8.570 8.980 8.550 8.950 16,200 +0.00(+0.00%)
May 23, 2019 8.640 9.410 8.400 8.950 37,596 +0.24(+2.76%)
May 22, 2019 8.840 8.996 8.500 8.710 21,063 -0.19(-2.13%)
May 21, 2019 8.870 9.070 8.760 8.900 10,629 +0.11(+1.25%)
May 20, 2019 8.710 9.160 8.700 8.790 21,297 -0.01(-0.11%)
May 17, 2019 9.090 9.320 8.710 8.800 16,900 -0.32(-3.51%)
May 16, 2019 9.230 9.400 9.045 9.120 18,499 -0.13(-1.41%)
May 15, 2019 9.280 9.560 8.600 9.250 127,105 -0.18(-1.91%)
May 14, 2019 9.200 9.440 9.014 9.430 21,634 +0.28(+3.06%)
May 13, 2019 8.700 9.440 8.524 9.150 45,174 +0.05(+0.55%)
May 10, 2019 9.280 9.444 8.753 9.100 18,700 -0.27(-2.88%)
May 09, 2019 9.400 9.648 8.960 9.370 22,851 -0.13(-1.37%)
May 08, 2019 9.040 9.660 8.900 9.500 54,280 +0.45(+4.97%)
May 07, 2019 9.150 9.390 8.560 9.050 44,345 -0.36(-3.83%)
May 06, 2019 9.790 9.790 9.050 9.410 38,697 -0.05(-0.53%)
May 03, 2019 9.700 9.830 9.250 9.460 35,900 -0.18(-1.92%)
May 02, 2019 9.780 10.05 9.413 9.645 12,638 -0.16(-1.58%)
May 01, 2019 9.550 9.930 9.550 9.800 16,298 -0.20(-2.00%)
Apr 30, 2019 10.43 10.48 9.860 10.00 39,017 +0.01(+0.10%)
Apr 29, 2019 10.00 10.35 9.750 9.990 55,775 +0.00(+0.00%)
Apr 26, 2019 9.720 10.12 9.500 9.990 12,600 +0.43(+4.50%)
Apr 25, 2019 9.970 9.970 9.300 9.560 13,033 -0.45(-4.50%)
Apr 24, 2019 9.880 10.19 9.360 10.01 21,162 +0.09(+0.91%)
Apr 23, 2019 9.600 10.28 9.175 9.920 62,061 +0.32(+3.33%)
Apr 22, 2019 10.30 10.89 9.570 9.600 72,290 -1.04(-9.77%)
Apr 18, 2019 10.56 10.98 10.47 10.64 20,700 +0.06(+0.57%)
Apr 17, 2019 10.55 10.80 10.36 10.58 21,761 +0.25(+2.42%)
Apr 16, 2019 10.40 10.63 10.29 10.33 13,742 +0.02(+0.19%)
Apr 15, 2019 10.52 10.88 10.18 10.31 16,534 -0.17(-1.62%)
Apr 12, 2019 10.39 10.52 10.21 10.48 10,800 +0.13(+1.26%)
Apr 11, 2019 9.980 10.59 9.980 10.35 30,259 +0.36(+3.60%)
Apr 10, 2019 10.11 10.70 9.460 9.990 73,189 -0.01(-0.10%)
Apr 09, 2019 10.57 10.66 9.825 10.00 105,105 -0.94(-8.59%)
Apr 08, 2019 10.80 11.35 10.27 10.94 42,922 +0.02(+0.18%)
Apr 05, 2019 10.36 11.26 10.21 10.92 28,400 +0.57(+5.51%)
Apr 04, 2019 10.34 10.97 10.07 10.35 43,979 -0.14(-1.33%)
Apr 03, 2019 10.40 10.56 10.21 10.49 23,763 +0.26(+2.54%)
Apr 02, 2019 10.25 10.80 9.970 10.23 64,235 -0.11(-1.06%)
Apr 01, 2019 11.11 11.11 10.17 10.34 59,447 -0.47(-4.35%)
Mar 29, 2019 11.43 11.49 10.60 10.81 57,400 -0.49(-4.34%)
Mar 28, 2019 11.14 11.32 10.70 11.30 16,858 +0.35(+3.20%)
Mar 27, 2019 11.04 11.04 10.50 10.95 29,905 -0.14(-1.26%)
Mar 26, 2019 11.48 11.76 10.80 11.09 50,294 -0.16(-1.42%)
Mar 25, 2019 11.55 11.93 11.11 11.25 53,660 -0.29(-2.51%)
Mar 22, 2019 12.17 12.22 11.42 11.54 50,100 -0.75(-6.10%)
Mar 21, 2019 11.95 12.70 11.80 12.29 33,829 +0.22(+1.82%)
Mar 20, 2019 12.60 12.62 11.90 12.07 24,862 -0.71(-5.56%)
Mar 19, 2019 12.53 12.87 11.96 12.78 36,593 +0.48(+3.90%)
Mar 18, 2019 13.15 13.15 11.60 12.30 81,371 -0.60(-4.65%)
Mar 15, 2019 13.02 13.06 12.52 12.90 442,300 -0.12(-0.92%)
Mar 14, 2019 12.58 13.12 12.37 13.02 44,150 +0.45(+3.58%)
Mar 13, 2019 12.29 13.39 12.16 12.57 75,096 +0.57(+4.75%)
Mar 12, 2019 11.28 12.50 10.80 12.00 195,084 +1.00(+9.09%)
Mar 11, 2019 10.99 11.46 10.68 11.00 94,980 +0.02(+0.18%)
Mar 08, 2019 11.75 12.32 10.85 10.98 68,800 -0.78(-6.63%)
Mar 07, 2019 11.90 12.21 11.48 11.76 30,492 -0.11(-0.93%)
Mar 06, 2019 12.11 12.38 11.48 11.87 116,544 -0.83(-6.54%)
Mar 05, 2019 12.67 12.95 11.66 12.70 95,599 +0.04(+0.32%)
Mar 04, 2019 12.83 13.90 12.09 12.66 121,772 +0.55(+4.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.