Skip to main content

Verrica Pharmaceuticals Inc (NQ: VRCA )

5.920 +0.270 (+4.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 1.970 2.060 1.890 1.930 513,134 -0.07(-3.50%)
May 27, 2022 2.200 2.200 1.950 2.000 916,646 +0.04(+2.30%)
May 26, 2022 1.800 2.100 1.800 1.955 2,791,703 -0.05(-2.74%)
May 25, 2022 2.610 2.760 1.880 2.010 6,693,352 -3.55(-63.85%)
May 24, 2022 6.240 6.250 5.450 5.560 758,202 -0.74(-11.75%)
May 23, 2022 5.950 6.515 5.950 6.300 532,737 +0.36(+6.06%)
May 20, 2022 6.050 6.120 5.820 5.940 330,544 +0.02(+0.34%)
May 19, 2022 6.100 6.160 5.880 5.920 195,495 -0.17(-2.87%)
May 18, 2022 6.300 6.364 6.090 6.095 259,591 -0.21(-3.25%)
May 17, 2022 6.280 6.430 6.050 6.300 194,529 +0.25(+4.13%)
May 16, 2022 5.710 6.200 5.700 6.050 185,006 +0.39(+6.89%)
May 13, 2022 5.500 5.710 5.430 5.660 142,345 +0.24(+4.43%)
May 12, 2022 5.590 5.779 5.200 5.420 242,455 -0.23(-4.07%)
May 11, 2022 6.070 6.150 5.500 5.650 256,702 -0.39(-6.46%)
May 10, 2022 6.160 6.390 5.800 6.040 246,108 -0.04(-0.66%)
May 09, 2022 6.190 6.190 5.770 6.080 203,150 -0.06(-0.98%)
May 06, 2022 6.300 6.380 6.100 6.140 124,419 -0.23(-3.61%)
May 05, 2022 6.450 6.505 6.260 6.370 129,960 -0.18(-2.75%)
May 04, 2022 6.420 6.620 6.160 6.550 164,509 +0.04(+0.61%)
May 03, 2022 6.630 6.660 6.330 6.510 115,102 -0.09(-1.36%)
May 02, 2022 6.520 6.828 6.365 6.600 166,071 +0.03(+0.46%)
Apr 29, 2022 6.620 6.850 6.490 6.570 104,319 -0.06(-0.90%)
Apr 28, 2022 6.630 6.710 6.396 6.630 109,089 +0.00(+0.00%)
Apr 27, 2022 6.680 6.926 6.610 6.630 149,606 -0.20(-2.93%)
Apr 26, 2022 7.240 7.290 6.610 6.830 207,424 -0.41(-5.66%)
Apr 25, 2022 7.270 7.400 7.110 7.240 73,572 -0.06(-0.82%)
Apr 22, 2022 7.310 7.660 7.180 7.300 98,478 +0.06(+0.83%)
Apr 21, 2022 7.700 7.700 7.200 7.240 153,521 -0.35(-4.61%)
Apr 20, 2022 7.700 7.820 7.550 7.590 81,257 -0.03(-0.39%)
Apr 19, 2022 7.700 7.830 7.530 7.620 73,232 +0.05(+0.66%)
Apr 18, 2022 7.970 8.040 7.560 7.570 114,785 -0.35(-4.42%)
Apr 14, 2022 7.840 7.970 7.360 7.920 122,538 +0.08(+1.02%)
Apr 13, 2022 7.930 8.196 7.630 7.840 112,758 +0.04(+0.51%)
Apr 12, 2022 8.140 8.180 7.700 7.800 111,153 -0.26(-3.23%)
Apr 11, 2022 8.800 8.800 8.000 8.060 117,407 -0.72(-8.20%)
Apr 08, 2022 8.840 8.895 8.480 8.780 58,668 -0.02(-0.23%)
Apr 07, 2022 8.890 9.220 8.710 8.800 69,889 -0.13(-1.46%)
Apr 06, 2022 8.780 9.180 8.590 8.930 123,461 +0.14(+1.59%)
Apr 05, 2022 8.680 9.200 8.680 8.790 61,311 +0.14(+1.62%)
Apr 04, 2022 8.490 8.680 8.490 8.650 68,160 +0.17(+2.00%)
Apr 01, 2022 8.160 8.560 8.100 8.480 33,097 +0.37(+4.56%)
Mar 31, 2022 8.180 8.180 7.975 8.110 50,541 -0.07(-0.86%)
Mar 30, 2022 8.460 8.610 8.170 8.180 50,721 -0.24(-2.85%)
Mar 29, 2022 8.320 8.700 8.320 8.420 48,614 +0.11(+1.32%)
Mar 28, 2022 8.300 8.480 8.054 8.310 38,164 -0.03(-0.36%)
Mar 25, 2022 8.310 8.400 8.200 8.340 43,188 +0.01(+0.12%)
Mar 24, 2022 8.160 8.370 8.050 8.330 57,840 +0.00(+0.00%)
Mar 23, 2022 8.360 8.588 8.261 8.330 45,380 -0.07(-0.83%)
Mar 22, 2022 8.450 8.590 8.270 8.400 43,285 -0.04(-0.47%)
Mar 21, 2022 8.560 8.810 8.330 8.440 57,400 -0.17(-1.97%)
Mar 18, 2022 8.370 8.705 8.370 8.610 85,210 +0.21(+2.50%)
Mar 17, 2022 7.980 8.430 7.950 8.400 59,542 +0.38(+4.74%)
Mar 16, 2022 8.160 8.160 7.730 8.020 51,118 +0.05(+0.63%)
Mar 15, 2022 7.790 8.050 7.565 7.970 46,075 +0.28(+3.64%)
Mar 14, 2022 7.890 7.890 7.600 7.690 85,158 -0.19(-2.41%)
Mar 11, 2022 8.000 8.070 7.770 7.880 36,974 -0.11(-1.38%)
Mar 10, 2022 8.070 8.070 7.790 7.990 49,691 +0.03(+0.38%)
Mar 09, 2022 7.820 8.080 7.660 7.960 37,403 +0.26(+3.38%)
Mar 08, 2022 7.760 8.095 7.450 7.700 55,454 +0.02(+0.26%)
Mar 07, 2022 8.250 8.250 7.680 7.680 54,178 -0.46(-5.65%)
Mar 04, 2022 8.410 8.460 7.800 8.140 63,724 -0.29(-3.44%)
Mar 03, 2022 8.830 8.830 8.110 8.430 87,189 -0.16(-1.86%)
Mar 02, 2022 8.470 8.620 8.250 8.590 39,163 +0.27(+3.25%)
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.