Skip to main content

Verrica Pharmaceuticals Inc (NQ: VRCA )

6.980 +0.080 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 6.690 6.730 6.370 6.500 156,904 -0.14(-2.11%)
Mar 30, 2023 6.660 6.750 6.490 6.640 71,131 +0.02(+0.30%)
Mar 29, 2023 6.550 6.745 6.550 6.620 65,390 +0.15(+2.32%)
Mar 28, 2023 6.490 6.730 6.250 6.470 139,528 +0.02(+0.31%)
Mar 27, 2023 6.660 6.740 6.405 6.450 175,195 -0.08(-1.23%)
Mar 24, 2023 6.210 6.900 6.210 6.530 236,184 +0.32(+5.15%)
Mar 23, 2023 6.520 6.640 6.175 6.210 258,468 -0.16(-2.51%)
Mar 22, 2023 7.200 7.200 6.360 6.370 127,713 -0.75(-10.53%)
Mar 21, 2023 6.810 7.200 6.810 7.120 58,043 +0.38(+5.64%)
Mar 20, 2023 7.040 7.040 6.630 6.740 61,259 -0.28(-3.99%)
Mar 17, 2023 7.080 7.090 6.675 7.020 110,659 -0.09(-1.27%)
Mar 16, 2023 6.550 7.260 6.479 7.110 95,268 +0.46(+6.92%)
Mar 15, 2023 6.690 6.830 6.470 6.650 114,090 -0.13(-1.92%)
Mar 14, 2023 6.660 6.890 6.440 6.780 179,154 +0.31(+4.79%)
Mar 13, 2023 6.250 6.673 6.220 6.470 145,858 -0.09(-1.37%)
Mar 10, 2023 6.530 6.740 6.349 6.560 140,925 -0.05(-0.76%)
Mar 09, 2023 6.750 6.930 6.570 6.610 106,094 -0.21(-3.08%)
Mar 08, 2023 6.700 6.910 6.590 6.820 88,142 +0.11(+1.64%)
Mar 07, 2023 7.210 7.325 6.657 6.710 120,979 -0.56(-7.70%)
Mar 06, 2023 7.210 7.720 7.200 7.270 103,214 +0.06(+0.83%)
Mar 03, 2023 7.420 7.610 7.180 7.210 95,348 -0.15(-2.04%)
Mar 02, 2023 7.510 7.685 7.210 7.360 80,409 -0.22(-2.90%)
Mar 01, 2023 7.900 8.069 7.475 7.580 112,329 -0.17(-2.19%)
Feb 28, 2023 7.600 8.190 7.410 7.750 398,063 +0.15(+1.97%)
Feb 27, 2023 8.260 8.310 7.580 7.600 266,879 -0.44(-5.47%)
Feb 24, 2023 8.400 8.670 8.040 8.040 296,007 -0.47(-5.52%)
Feb 23, 2023 8.220 8.695 8.000 8.510 195,490 +0.42(+5.19%)
Feb 22, 2023 8.450 8.490 7.400 8.090 613,829 -0.27(-3.23%)
Feb 21, 2023 7.310 8.500 7.250 8.360 649,133 +0.44(+5.56%)
Feb 17, 2023 7.350 8.000 7.350 7.920 247,023 +0.61(+8.34%)
Feb 16, 2023 7.430 7.610 7.250 7.310 158,998 -0.23(-3.05%)
Feb 15, 2023 7.040 7.760 7.010 7.540 162,227 +0.35(+4.87%)
Feb 14, 2023 7.110 7.550 7.070 7.190 162,795 -0.04(-0.55%)
Feb 13, 2023 7.920 8.230 7.160 7.230 337,132 +0.13(+1.83%)
Feb 10, 2023 6.940 7.260 6.920 7.100 381,507 +0.03(+0.42%)
Feb 09, 2023 6.560 7.365 6.289 7.070 396,747 +0.73(+11.51%)
Feb 08, 2023 5.750 6.450 5.660 6.340 508,790 +0.62(+10.84%)
Feb 07, 2023 5.300 5.990 5.275 5.720 119,064 +0.40(+7.52%)
Feb 06, 2023 5.130 5.634 5.130 5.320 88,000 +0.08(+1.53%)
Feb 03, 2023 5.240 5.500 5.030 5.240 106,217 -0.11(-2.06%)
Feb 02, 2023 5.120 5.480 4.980 5.350 149,254 +0.37(+7.43%)
Feb 01, 2023 4.570 5.190 4.500 4.980 580,308 +0.36(+7.79%)
Jan 31, 2023 4.580 4.650 4.580 4.620 46,604 +0.04(+0.87%)
Jan 30, 2023 4.740 4.750 4.521 4.580 51,479 -0.13(-2.76%)
Jan 27, 2023 4.760 4.850 4.630 4.710 70,091 -0.05(-1.05%)
Jan 26, 2023 4.740 4.950 4.600 4.760 83,366 +0.09(+1.93%)
Jan 25, 2023 4.410 4.780 4.410 4.670 99,697 +0.16(+3.55%)
Jan 24, 2023 4.530 4.750 4.440 4.510 134,460 -0.10(-2.17%)
Jan 23, 2023 4.160 4.640 4.130 4.610 137,128 +0.46(+11.08%)
Jan 20, 2023 4.290 4.290 4.050 4.150 54,211 -0.11(-2.58%)
Jan 19, 2023 4.200 4.360 4.070 4.260 72,295 -0.04(-0.93%)
Jan 18, 2023 4.550 4.820 4.282 4.300 66,641 -0.28(-6.11%)
Jan 17, 2023 4.770 4.850 4.320 4.580 112,573 -0.27(-5.57%)
Jan 13, 2023 5.040 5.050 4.370 4.850 307,623 -0.07(-1.42%)
Jan 12, 2023 4.790 5.040 4.629 4.920 300,417 +0.16(+3.36%)
Jan 11, 2023 4.350 4.770 4.330 4.760 407,759 +0.44(+10.19%)
Jan 10, 2023 4.330 4.430 4.010 4.320 254,270 -0.02(-0.46%)
Jan 09, 2023 3.930 4.390 3.910 4.340 212,906 +0.46(+11.86%)
Jan 06, 2023 3.640 3.930 3.600 3.880 128,371 +0.33(+9.30%)
Jan 05, 2023 3.350 3.660 3.300 3.550 127,275 +0.24(+7.25%)
Jan 04, 2023 2.890 3.390 2.890 3.310 135,962 +0.43(+14.93%)
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.