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

Verrica Pharmaceuticals Inc (NQ: VRCA )

0.8299 +0.1256 (+17.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Nov 08, 2024 0.7158 0.8300 0.7145 0.8299 1,615,964 +0.13(+17.83%)
Nov 07, 2024 0.7500 0.7729 0.7043 0.7043 1,440,024 -0.04(-5.63%)
Nov 06, 2024 0.8364 0.8666 0.7411 0.7463 1,804,647 -0.05(-6.42%)
Nov 05, 2024 0.9300 0.9389 0.7472 0.7975 3,679,268 -0.63(-44.23%)
Nov 04, 2024 1.530 1.535 1.430 1.430 417,286 -0.10(-6.54%)
Nov 01, 2024 1.430 1.555 1.410 1.530 485,085 +0.13(+9.29%)
Oct 31, 2024 1.600 1.619 1.400 1.400 266,496 -0.20(-12.50%)
Oct 30, 2024 1.660 1.738 1.600 1.600 310,702 -0.08(-4.76%)
Oct 29, 2024 1.530 1.705 1.530 1.680 292,249 +0.12(+7.69%)
Oct 28, 2024 1.490 1.645 1.490 1.560 430,317 +0.05(+3.31%)
Oct 25, 2024 1.480 1.520 1.420 1.510 318,495 +0.01(+0.67%)
Oct 24, 2024 1.540 1.599 1.460 1.500 325,022 -0.01(-0.66%)
Oct 23, 2024 1.590 1.590 1.490 1.510 340,397 -0.08(-5.03%)
Oct 22, 2024 1.560 1.620 1.510 1.590 302,544 +0.02(+1.27%)
Oct 21, 2024 1.600 1.600 1.500 1.570 343,267 -0.03(-1.88%)
Oct 18, 2024 1.490 1.600 1.470 1.600 366,260 +0.14(+9.59%)
Oct 17, 2024 1.510 1.530 1.427 1.460 321,600 -0.05(-3.31%)
Oct 16, 2024 1.390 1.660 1.380 1.510 793,599 +0.12(+8.63%)
Oct 15, 2024 1.410 1.480 1.370 1.390 276,673 -0.03(-2.11%)
Oct 14, 2024 1.350 1.440 1.300 1.420 457,757 +0.08(+5.97%)
Oct 11, 2024 1.280 1.360 1.270 1.340 308,031 +0.05(+3.88%)
Oct 10, 2024 1.260 1.350 1.250 1.290 273,623 +0.01(+0.78%)
Oct 09, 2024 1.300 1.340 1.220 1.280 480,801 +0.00(+0.00%)
Oct 08, 2024 1.350 1.410 1.280 1.280 428,979 -0.06(-4.48%)
Oct 07, 2024 1.320 1.460 1.270 1.340 1,086,198 +0.03(+2.29%)
Oct 04, 2024 1.470 1.540 1.310 1.310 1,726,718 -0.14(-9.66%)
Oct 03, 2024 1.100 1.580 1.100 1.450 11,135,830 +0.34(+30.63%)
Oct 02, 2024 1.360 1.399 1.040 1.110 1,498,170 -0.26(-18.98%)
Oct 01, 2024 1.480 1.480 1.360 1.370 844,178 -0.08(-5.52%)
Sep 30, 2024 1.650 1.680 1.450 1.450 1,213,676 -0.24(-14.20%)
Sep 27, 2024 1.690 1.749 1.650 1.690 373,743 +0.01(+0.60%)
Sep 26, 2024 1.690 1.750 1.660 1.680 348,626 +0.02(+1.20%)
Sep 25, 2024 1.760 1.770 1.640 1.660 432,264 -0.10(-5.68%)
Sep 24, 2024 1.790 1.820 1.700 1.760 645,370 +0.01(+0.57%)
Sep 23, 2024 1.820 1.820 1.750 1.750 276,941 -0.06(-3.31%)
Sep 20, 2024 1.950 1.950 1.810 1.810 425,371 -0.13(-6.70%)
Sep 19, 2024 1.920 2.001 1.870 1.940 374,285 +0.09(+4.86%)
Sep 18, 2024 1.790 1.959 1.780 1.850 729,226 +0.08(+4.52%)
Sep 17, 2024 1.900 1.955 1.770 1.770 593,677 -0.12(-6.35%)
Sep 16, 2024 1.970 2.013 1.875 1.890 230,904 -0.08(-4.06%)
Sep 13, 2024 1.970 2.060 1.937 1.970 368,085 +0.03(+1.55%)
Sep 12, 2024 1.930 2.030 1.925 1.940 311,718 +0.01(+0.52%)
Sep 11, 2024 1.970 2.090 1.890 1.930 685,586 -0.02(-1.03%)
Sep 10, 2024 1.900 1.960 1.850 1.950 539,189 +0.04(+2.09%)
Sep 09, 2024 1.940 2.016 1.900 1.910 564,192 +0.00(+0.00%)
Sep 06, 2024 2.070 2.140 1.890 1.910 1,290,385 -0.17(-8.17%)
Sep 05, 2024 2.300 2.320 2.080 2.080 799,527 -0.22(-9.57%)
Sep 04, 2024 2.180 2.440 2.150 2.300 734,893 +0.12(+5.50%)
Sep 03, 2024 2.350 2.350 2.110 2.180 504,902 -0.17(-7.23%)
Aug 30, 2024 2.420 2.490 2.276 2.350 1,023,968 -0.09(-3.69%)
Aug 29, 2024 2.330 2.520 2.021 2.440 5,021,912 +0.11(+4.72%)
Aug 28, 2024 2.440 2.500 2.300 2.330 2,574,285 -0.13(-5.28%)
Aug 27, 2024 2.570 2.580 2.380 2.460 813,225 -0.11(-4.28%)
Aug 26, 2024 2.800 2.830 2.530 2.570 1,155,901 -0.25(-8.87%)
Aug 23, 2024 2.750 2.970 2.750 2.820 888,877 +0.03(+1.08%)
Aug 22, 2024 2.900 3.019 2.760 2.790 798,158 -0.12(-4.12%)
Aug 21, 2024 2.870 2.920 2.750 2.910 677,074 +0.08(+2.83%)
Aug 20, 2024 2.960 2.960 2.660 2.830 732,861 -0.13(-4.39%)
Aug 19, 2024 2.800 3.090 2.625 2.960 1,446,380 +0.16(+5.71%)
Aug 16, 2024 2.890 2.890 2.700 2.800 1,356,530 -0.11(-3.78%)
Aug 15, 2024 3.340 3.430 2.720 2.910 3,890,860 -0.21(-6.73%)
Aug 14, 2024 5.270 5.410 3.000 3.120 5,420,897 -2.15(-40.80%)
Aug 13, 2024 5.200 5.820 5.100 5.270 569,599 +0.16(+3.13%)
Aug 12, 2024 5.000 5.130 4.820 5.110 190,359 +0.14(+2.82%)
Aug 09, 2024 5.160 5.300 4.910 4.970 263,027 -0.17(-3.31%)
Aug 08, 2024 5.150 5.470 4.890 5.140 473,964 -0.06(-1.15%)
Aug 07, 2024 5.400 5.400 4.990 5.200 376,181 +0.00(+0.00%)
Aug 06, 2024 5.430 5.750 5.150 5.200 433,736 -0.30(-5.45%)
Aug 05, 2024 5.380 5.680 5.210 5.500 311,318 -0.31(-5.34%)
Aug 02, 2024 6.070 6.210 5.700 5.810 190,398 -0.52(-8.21%)
Aug 01, 2024 6.640 6.640 6.120 6.330 164,411 -0.26(-3.95%)
Jul 31, 2024 6.770 7.100 6.570 6.590 119,830 -0.10(-1.49%)
Jul 30, 2024 7.080 7.140 6.600 6.690 149,102 -0.36(-5.11%)
Jul 29, 2024 7.270 7.330 6.870 7.050 349,649 -0.19(-2.62%)
Jul 26, 2024 7.340 7.340 7.010 7.240 157,422 -0.01(-0.14%)
Jul 25, 2024 7.100 7.370 7.000 7.250 351,750 +0.14(+1.97%)
Jul 24, 2024 7.310 7.800 7.000 7.110 280,858 -0.39(-5.20%)
Jul 23, 2024 6.980 7.520 6.980 7.500 287,241 +0.44(+6.23%)
Jul 22, 2024 7.110 7.240 6.915 7.060 337,803 +0.02(+0.28%)
Jul 19, 2024 7.430 8.010 7.000 7.040 281,869 -0.40(-5.38%)
Jul 18, 2024 7.880 7.900 7.350 7.440 279,069 -0.50(-6.30%)
Jul 17, 2024 8.800 8.860 7.805 7.940 321,879 -0.87(-9.88%)
Jul 16, 2024 8.530 8.980 8.240 8.810 212,375 +0.44(+5.26%)
Jul 15, 2024 8.500 8.565 8.080 8.370 138,805 -0.15(-1.76%)
Jul 12, 2024 8.480 8.750 8.310 8.520 123,974 +0.04(+0.47%)
Jul 11, 2024 7.850 8.520 7.620 8.480 202,084 +0.81(+10.56%)
Jul 10, 2024 8.030 8.189 7.470 7.670 192,059 -0.32(-4.01%)
Jul 09, 2024 7.670 8.080 7.620 7.990 86,035 +0.29(+3.77%)
Jul 08, 2024 7.710 7.955 7.415 7.700 97,197 +0.07(+0.92%)
Jul 05, 2024 7.430 7.640 7.340 7.630 86,404 +0.13(+1.73%)
Jul 03, 2024 7.520 7.670 7.300 7.500 101,928 +0.03(+0.40%)
Jul 02, 2024 7.970 8.089 7.444 7.470 161,777 -0.48(-6.04%)
Jul 01, 2024 7.130 8.060 6.960 7.950 300,518 +0.66(+9.05%)
Jun 28, 2024 7.270 7.530 7.010 7.290 889,325 +0.07(+0.97%)
Jun 27, 2024 7.100 7.400 7.085 7.220 240,406 +0.17(+2.41%)
Jun 26, 2024 6.990 7.410 6.920 7.050 391,334 +0.01(+0.14%)
Jun 25, 2024 7.120 7.550 6.880 7.040 287,244 -0.07(-0.98%)
Jun 24, 2024 7.510 7.860 7.090 7.110 255,021 -0.34(-4.56%)
Jun 21, 2024 7.200 7.500 7.038 7.450 371,621 +0.24(+3.33%)
Jun 20, 2024 7.900 8.140 7.080 7.210 234,086 -0.79(-9.88%)
Jun 18, 2024 8.160 8.320 7.950 8.000 205,189 -0.16(-1.96%)
Jun 17, 2024 8.010 8.250 7.870 8.160 215,648 +0.04(+0.49%)
Jun 14, 2024 8.560 8.740 7.975 8.120 108,793 -0.44(-5.14%)
Jun 13, 2024 8.510 8.835 8.480 8.560 81,001 -0.02(-0.23%)
Jun 12, 2024 9.110 9.260 8.550 8.580 179,846 -0.35(-3.92%)
Jun 11, 2024 8.550 9.100 8.210 8.930 185,413 +0.37(+4.32%)
Jun 10, 2024 8.150 8.670 7.733 8.560 202,087 +0.38(+4.65%)
Jun 07, 2024 8.630 8.930 8.160 8.180 151,293 -0.60(-6.83%)
Jun 06, 2024 9.240 9.360 8.660 8.780 188,790 -0.37(-4.04%)
Jun 05, 2024 8.330 9.270 8.220 9.150 261,783 +0.84(+10.11%)
Jun 04, 2024 8.500 8.535 8.226 8.310 213,910 -0.27(-3.15%)
Jun 03, 2024 8.690 9.160 8.370 8.580 146,517 +0.07(+0.82%)
May 31, 2024 8.300 8.540 8.175 8.510 69,136 +0.18(+2.16%)
May 30, 2024 8.490 8.640 8.200 8.330 74,410 -0.10(-1.19%)
May 29, 2024 8.290 8.480 8.080 8.430 80,856 +0.01(+0.12%)
May 28, 2024 8.550 8.760 8.196 8.420 76,146 -0.14(-1.64%)
May 24, 2024 8.400 8.665 8.250 8.560 63,105 +0.21(+2.51%)
May 23, 2024 9.100 9.160 8.260 8.350 248,251 -0.70(-7.73%)
May 22, 2024 8.860 9.395 8.770 9.050 141,985 +0.28(+3.19%)
May 21, 2024 8.660 8.880 8.537 8.770 106,519 +0.07(+0.80%)
May 20, 2024 8.640 9.050 8.450 8.700 326,138 +0.03(+0.35%)
May 17, 2024 9.250 9.280 8.640 8.670 162,757 -0.48(-5.25%)
May 16, 2024 8.970 9.675 8.850 9.150 177,294 +0.05(+0.55%)
May 15, 2024 9.500 9.950 8.910 9.100 269,063 -0.39(-4.11%)
May 14, 2024 9.940 11.41 9.300 9.490 901,756 -0.07(-0.73%)
May 13, 2024 8.220 9.610 7.840 9.560 563,141 +1.56(+19.50%)
May 10, 2024 7.850 8.170 7.507 8.000 525,107 +0.16(+2.04%)
May 09, 2024 7.730 7.947 7.540 7.840 106,916 +0.23(+3.02%)
May 08, 2024 7.620 7.750 7.520 7.610 86,473 -0.04(-0.52%)
May 07, 2024 7.260 7.790 7.210 7.650 347,559 +0.34(+4.65%)
May 06, 2024 7.250 7.360 7.142 7.310 240,979 +0.05(+0.69%)
May 03, 2024 6.840 7.310 6.710 7.260 301,095 +0.50(+7.40%)
May 02, 2024 6.940 6.970 6.540 6.760 188,194 -0.09(-1.31%)
May 01, 2024 7.040 7.040 6.786 6.850 177,091 -0.12(-1.65%)
Apr 30, 2024 7.120 7.120 6.710 6.965 245,726 -0.19(-2.59%)
Apr 29, 2024 6.850 7.580 6.850 7.150 373,313 +0.28(+4.08%)
Apr 26, 2024 6.620 6.900 6.620 6.870 111,046 +0.22(+3.31%)
Apr 25, 2024 6.790 6.950 6.600 6.650 297,436 -0.14(-2.06%)
Apr 24, 2024 6.810 6.860 6.650 6.790 114,880 -0.06(-0.88%)
Apr 23, 2024 6.780 6.950 6.720 6.850 86,267 +0.06(+0.88%)
Apr 22, 2024 6.950 7.000 6.570 6.790 311,344 -0.19(-2.72%)
Apr 19, 2024 6.870 7.010 6.780 6.980 125,739 +0.08(+1.16%)
Apr 18, 2024 7.060 7.060 6.800 6.900 202,527 -0.16(-2.27%)
Apr 17, 2024 7.050 7.135 6.910 7.060 105,357 +0.06(+0.86%)
Apr 16, 2024 6.840 7.150 6.840 7.000 89,835 +0.08(+1.16%)
Apr 15, 2024 6.870 6.955 6.768 6.920 163,636 +0.05(+0.73%)
Apr 12, 2024 7.000 7.170 6.750 6.870 184,162 -0.20(-2.83%)
Apr 11, 2024 7.190 7.200 6.890 7.070 123,881 -0.12(-1.67%)
Apr 10, 2024 6.910 7.320 6.905 7.190 192,522 +0.14(+1.99%)
Apr 09, 2024 7.000 7.300 6.905 7.050 95,216 +0.05(+0.71%)
Apr 08, 2024 6.750 7.030 6.450 7.000 196,771 +0.27(+4.01%)
Apr 05, 2024 6.360 6.760 6.355 6.730 480,562 +0.31(+4.83%)
Apr 04, 2024 6.080 6.730 6.080 6.420 414,477 +0.26(+4.22%)
Apr 03, 2024 5.880 6.190 5.790 6.160 106,959 +0.27(+4.58%)
Apr 02, 2024 5.600 5.950 5.600 5.890 136,717 -0.03(-0.51%)
Apr 01, 2024 5.920 6.025 5.580 5.920 67,978 +0.00(+0.00%)
Mar 28, 2024 5.700 6.030 5.600 5.920 92,024 +0.27(+4.78%)
Mar 27, 2024 5.390 5.797 5.280 5.650 210,551 +0.33(+6.20%)
Mar 26, 2024 4.780 5.470 4.780 5.320 404,403 +0.26(+5.14%)
Mar 25, 2024 5.060 5.170 4.913 5.060 246,107 +0.05(+1.00%)
Mar 22, 2024 5.090 5.090 4.880 5.010 67,363 -0.04(-0.79%)
Mar 21, 2024 5.000 5.095 4.891 5.050 77,049 +0.09(+1.81%)
Mar 20, 2024 4.700 4.990 4.600 4.960 58,755 +0.22(+4.64%)
Mar 19, 2024 4.710 4.800 4.700 4.740 54,834 -0.01(-0.21%)
Mar 18, 2024 4.820 4.820 4.600 4.750 91,030 -0.05(-1.04%)
Mar 15, 2024 4.870 4.925 4.690 4.800 109,273 -0.10(-2.04%)
Mar 14, 2024 5.050 5.080 4.820 4.900 121,266 -0.26(-5.04%)
Mar 13, 2024 5.220 5.290 4.960 5.160 147,108 -0.04(-0.77%)
Mar 12, 2024 5.200 5.330 5.030 5.200 70,200 -0.01(-0.19%)
Mar 11, 2024 4.990 5.270 4.910 5.210 107,541 +0.20(+3.99%)
Mar 08, 2024 4.950 5.080 4.880 5.010 72,850 +0.15(+3.09%)
Mar 07, 2024 4.970 5.090 4.850 4.860 57,234 -0.11(-2.21%)
Mar 06, 2024 5.230 5.305 4.890 4.970 103,986 -0.17(-3.31%)
Mar 05, 2024 5.550 5.590 5.120 5.140 103,056 -0.41(-7.39%)
Mar 04, 2024 5.530 5.613 5.410 5.550 82,860 +0.00(+0.00%)
Mar 01, 2024 5.420 5.725 5.210 5.550 179,719 +0.28(+5.31%)
Feb 29, 2024 5.860 6.050 5.270 5.270 243,612 -0.45(-7.87%)
Feb 28, 2024 5.740 5.790 5.540 5.720 145,019 +0.05(+0.88%)
Feb 27, 2024 5.460 5.820 5.445 5.670 187,220 +0.27(+5.00%)
Feb 26, 2024 5.010 5.495 4.990 5.400 119,874 +0.22(+4.25%)
Feb 23, 2024 5.110 5.300 5.004 5.180 67,594 +0.07(+1.37%)
Feb 22, 2024 4.980 5.120 4.760 5.110 176,202 +0.12(+2.40%)
Feb 21, 2024 5.240 5.320 4.920 4.990 85,312 -0.20(-3.85%)
Feb 20, 2024 5.370 5.430 5.140 5.190 68,602 -0.25(-4.68%)
Feb 16, 2024 5.540 5.630 5.415 5.445 74,646 -0.11(-2.07%)
Feb 15, 2024 5.330 5.570 5.300 5.560 123,981 +0.28(+5.30%)
Feb 14, 2024 5.240 5.310 5.190 5.280 82,385 +0.11(+2.13%)
Feb 13, 2024 5.690 5.750 5.150 5.170 93,923 -0.58(-10.09%)
Feb 12, 2024 5.540 5.780 5.510 5.750 79,081 +0.24(+4.36%)
Feb 09, 2024 5.250 5.530 5.250 5.510 97,273 +0.27(+5.15%)
Feb 08, 2024 5.190 5.290 5.108 5.240 87,775 +0.07(+1.35%)
Feb 07, 2024 5.400 5.400 5.100 5.170 122,863 -0.19(-3.54%)
Feb 06, 2024 5.230 5.400 5.206 5.360 75,968 +0.12(+2.29%)
Feb 05, 2024 5.620 5.625 5.190 5.240 128,819 -0.43(-7.58%)
Feb 02, 2024 5.750 5.810 5.590 5.670 105,378 -0.08(-1.39%)
Feb 01, 2024 5.670 5.820 5.591 5.750 96,091 +0.10(+1.77%)
Jan 31, 2024 5.630 5.775 5.520 5.650 106,690 +0.00(+0.00%)
Jan 30, 2024 5.940 5.960 5.640 5.650 76,496 -0.34(-5.68%)
Jan 29, 2024 5.870 6.055 5.870 5.990 178,878 +0.20(+3.45%)
Jan 26, 2024 5.690 5.810 5.645 5.790 87,244 +0.13(+2.30%)
Jan 25, 2024 5.490 5.710 5.430 5.660 95,997 +0.21(+3.85%)
Jan 24, 2024 5.820 5.830 5.430 5.450 200,863 -0.35(-6.03%)
Jan 23, 2024 5.860 5.940 5.700 5.800 146,305 -0.03(-0.51%)
Jan 22, 2024 5.910 6.100 5.790 5.830 337,665 -0.08(-1.35%)
Jan 19, 2024 5.740 6.000 5.521 5.910 171,219 +0.15(+2.60%)
Jan 18, 2024 6.050 6.050 5.700 5.760 198,679 -0.32(-5.26%)
Jan 17, 2024 5.530 6.140 5.375 6.080 342,701 +0.45(+7.99%)
Jan 16, 2024 5.710 5.760 5.400 5.630 181,594 -0.09(-1.57%)
Jan 12, 2024 5.990 5.990 5.660 5.720 183,046 -0.23(-3.87%)
Jan 11, 2024 5.920 6.030 5.750 5.950 177,863 +0.02(+0.34%)
Jan 10, 2024 6.150 6.241 5.840 5.930 196,668 -0.19(-3.10%)
Jan 09, 2024 6.190 6.488 6.080 6.120 298,149 -0.20(-3.16%)
Jan 08, 2024 6.720 6.720 6.250 6.320 256,718 -0.40(-5.95%)
Jan 05, 2024 6.700 6.850 6.670 6.720 170,909 +0.02(+0.30%)
Jan 04, 2024 6.760 6.930 6.600 6.700 218,203 -0.09(-1.33%)
Jan 03, 2024 6.860 7.225 6.700 6.790 439,293 -0.02(-0.29%)
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.