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 (%)
Dec 31, 2021 9.550 9.730 8.950 9.160 96,291 -0.37(-3.88%)
Dec 30, 2021 9.440 9.950 9.440 9.530 40,344 +0.00(+0.00%)
Dec 29, 2021 9.300 9.530 8.740 9.530 49,204 +0.28(+3.03%)
Dec 28, 2021 9.400 9.590 9.164 9.250 46,249 -0.24(-2.53%)
Dec 27, 2021 9.590 9.843 9.260 9.490 36,768 +0.06(+0.64%)
Dec 23, 2021 9.440 9.515 9.120 9.430 42,247 +0.13(+1.40%)
Dec 22, 2021 8.990 9.550 8.900 9.300 56,612 +0.17(+1.86%)
Dec 21, 2021 9.260 9.724 8.950 9.130 79,142 -0.09(-0.98%)
Dec 20, 2021 9.110 9.290 8.523 9.220 71,628 +0.12(+1.32%)
Dec 17, 2021 9.150 9.287 8.790 9.100 284,283 -0.16(-1.73%)
Dec 16, 2021 9.640 10.32 9.120 9.260 81,037 -0.16(-1.70%)
Dec 15, 2021 9.290 9.660 9.000 9.420 111,428 +0.21(+2.28%)
Dec 14, 2021 9.530 9.680 9.180 9.210 50,614 -0.42(-4.36%)
Dec 13, 2021 9.620 9.884 9.330 9.630 51,892 -0.15(-1.53%)
Dec 10, 2021 10.08 10.26 9.550 9.780 66,045 -0.12(-1.21%)
Dec 09, 2021 10.35 10.35 9.900 9.900 34,415 -0.57(-5.44%)
Dec 08, 2021 10.47 10.65 10.13 10.47 61,148 -0.11(-1.04%)
Dec 07, 2021 10.32 10.98 10.21 10.58 71,208 +0.61(+6.12%)
Dec 06, 2021 9.480 10.08 9.260 9.970 122,470 +0.71(+7.67%)
Dec 03, 2021 9.420 9.755 9.020 9.260 91,391 -0.14(-1.49%)
Dec 02, 2021 9.170 9.696 9.000 9.400 115,114 +0.21(+2.29%)
Dec 01, 2021 10.57 10.57 9.190 9.190 73,028 -1.16(-11.21%)
Nov 30, 2021 10.97 10.97 10.48 10.35 66,016 -0.19(-1.80%)
Nov 29, 2021 10.55 11.08 8.510 10.54 299,232 +0.08(+0.76%)
Nov 26, 2021 10.95 11.40 10.36 10.46 39,449 -0.65(-5.85%)
Nov 24, 2021 10.77 11.59 10.56 11.11 26,647 +0.18(+1.65%)
Nov 23, 2021 10.94 12.03 10.57 10.93 43,045 -0.09(-0.82%)
Nov 22, 2021 12.07 12.07 10.80 11.02 38,488 -0.42(-3.67%)
Nov 19, 2021 11.34 11.64 10.99 11.44 45,139 +0.18(+1.60%)
Nov 18, 2021 12.03 11.29 11.09 11.26 51,825 -0.57(-4.82%)
Nov 17, 2021 11.88 12.12 11.66 11.83 37,801 -0.21(-1.74%)
Nov 16, 2021 12.17 12.87 11.71 12.04 38,854 +0.00(+0.00%)
Nov 15, 2021 12.25 12.77 10.48 12.04 44,134 -0.29(-2.35%)
Nov 12, 2021 12.83 12.89 12.29 12.33 44,578 -0.24(-1.91%)
Nov 11, 2021 12.80 12.80 12.47 12.57 22,727 -0.14(-1.10%)
Nov 10, 2021 13.00 12.71 55,142 -0.30(-2.31%)
Nov 09, 2021 13.24 13.30 12.73 13.01 55,210 -0.30(-2.25%)
Nov 08, 2021 13.25 13.54 13.01 13.31 49,928 +0.14(+1.06%)
Nov 05, 2021 13.20 13.34 12.90 13.17 43,376 +0.02(+0.15%)
Nov 04, 2021 12.90 13.15 12.73 13.15 21,313 +0.27(+2.10%)
Nov 03, 2021 12.95 13.18 12.78 12.88 67,073 -0.10(-0.77%)
Nov 02, 2021 13.00 13.16 12.68 12.98 33,341 +0.01(+0.08%)
Nov 01, 2021 12.66 13.14 12.59 12.97 36,839 +0.38(+3.02%)
Oct 29, 2021 12.44 12.66 12.59 29,199 +0.25(+2.03%)
Oct 28, 2021 12.86 12.86 12.20 12.34 48,062 -0.50(-3.89%)
Oct 27, 2021 12.65 13.14 12.54 12.84 41,007 +0.01(+0.08%)
Oct 26, 2021 12.35 13.00 12.83 70,069 +0.42(+3.38%)
Oct 25, 2021 12.83 13.07 12.27 12.41 42,982 -0.36(-2.82%)
Oct 22, 2021 12.52 12.83 12.30 12.77 55,839 +0.17(+1.35%)
Oct 21, 2021 12.84 13.16 12.51 12.60 50,062 -0.39(-3.00%)
Oct 20, 2021 12.52 13.07 12.50 12.99 54,056 +0.50(+4.00%)
Oct 19, 2021 12.37 12.75 12.35 12.49 22,125 +0.10(+0.81%)
Oct 18, 2021 13.36 13.36 12.27 12.39 113,915 -0.97(-7.26%)
Oct 15, 2021 13.00 13.64 12.75 13.36 98,766 +0.52(+4.05%)
Oct 14, 2021 12.76 12.95 12.35 12.84 61,748 +0.19(+1.50%)
Oct 13, 2021 12.49 12.76 12.23 12.65 44,340 +0.21(+1.69%)
Oct 12, 2021 12.44 12.55 12.28 12.44 18,278 +0.06(+0.48%)
Oct 11, 2021 12.37 12.55 12.24 12.38 26,219 -0.03(-0.24%)
Oct 08, 2021 12.30 12.41 12.09 12.41 48,258 +0.11(+0.89%)
Oct 07, 2021 12.33 12.58 12.15 12.30 43,642 +0.16(+1.32%)
Oct 06, 2021 12.01 12.34 11.83 12.14 54,616 +0.04(+0.33%)
Oct 05, 2021 12.18 12.26 11.91 12.10 48,919 -0.04(-0.33%)
Oct 04, 2021 12.28 12.56 11.93 12.14 99,985 -0.37(-2.96%)
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.