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

Verrica Pharmaceuticals Inc (NQ: VRCA )

9.150 +0.050 (+0.55%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Dec 31, 2018 8.970 9.000 8.000 8.150 32,700 -0.63(-7.18%)
Dec 28, 2018 8.060 8.960 8.060 8.780 11,000 +0.45(+5.40%)
Dec 27, 2018 9.100 9.270 8.130 8.330 37,576 -0.80(-8.76%)
Dec 26, 2018 7.060 9.250 7.060 9.130 66,477 +2.28(+33.28%)
Dec 24, 2018 6.610 7.140 6.610 6.850 14,600 +0.10(+1.48%)
Dec 21, 2018 7.330 7.425 6.510 6.750 201,300 -0.59(-8.04%)
Dec 20, 2018 8.410 8.510 6.440 7.340 102,301 -1.14(-13.44%)
Dec 19, 2018 8.640 9.145 7.540 8.480 83,953 -0.30(-3.42%)
Dec 18, 2018 9.500 9.770 8.700 8.780 50,523 -0.82(-8.54%)
Dec 17, 2018 10.01 10.30 9.600 9.600 30,392 -0.44(-4.38%)
Dec 14, 2018 10.15 10.34 9.850 10.04 17,500 -0.18(-1.76%)
Dec 13, 2018 10.34 10.50 10.15 10.22 26,131 -0.12(-1.16%)
Dec 12, 2018 10.00 10.57 9.710 10.34 35,208 +0.34(+3.40%)
Dec 11, 2018 10.30 10.31 9.930 10.00 30,494 -0.21(-2.06%)
Dec 10, 2018 10.23 10.54 9.905 10.21 35,488 -0.04(-0.39%)
Dec 07, 2018 10.35 10.53 10.03 10.25 41,700 +0.00(+0.00%)
Dec 06, 2018 10.53 10.63 10.12 10.25 23,959 -0.61(-5.62%)
Dec 04, 2018 11.77 12.26 10.80 10.86 21,400 -0.93(-7.89%)
Dec 03, 2018 12.18 12.36 11.50 11.79 22,310 -0.21(-1.75%)
Nov 30, 2018 11.65 12.50 11.57 12.00 41,400 +0.38(+3.27%)
Nov 29, 2018 11.65 11.91 11.11 11.62 28,998 -0.06(-0.51%)
Nov 28, 2018 11.59 12.14 11.12 11.68 28,855 +0.32(+2.82%)
Nov 27, 2018 12.05 12.78 11.10 11.36 47,064 -0.34(-2.91%)
Nov 26, 2018 12.09 12.09 11.60 11.70 18,323 -0.54(-4.41%)
Nov 23, 2018 12.10 12.68 11.63 12.24 9,000 +0.19(+1.58%)
Nov 21, 2018 12.05 12.05 12.05 0 -0.29(-2.35%)
Nov 20, 2018 13.26 13.27 12.31 12.34 36,513 -0.92(-6.94%)
Nov 19, 2018 13.50 13.59 13.25 13.26 48,900 -0.19(-1.41%)
Nov 16, 2018 13.50 13.90 13.15 13.45 27,900 -0.19(-1.39%)
Nov 15, 2018 13.56 14.24 13.44 13.64 67,879 +0.07(+0.52%)
Nov 14, 2018 15.40 15.40 13.11 13.57 120,061 -1.66(-10.90%)
Nov 13, 2018 14.00 15.60 13.33 15.23 90,620 +1.23(+8.79%)
Nov 12, 2018 11.95 14.85 11.95 14.00 114,662 +2.01(+16.76%)
Nov 09, 2018 12.67 12.69 11.41 11.99 38,300 -0.77(-6.03%)
Nov 08, 2018 13.39 13.39 12.45 12.76 27,423 -0.58(-4.35%)
Nov 07, 2018 13.26 13.88 13.25 13.34 22,114 +0.08(+0.60%)
Nov 06, 2018 13.38 13.80 13.20 13.26 14,977 -0.17(-1.27%)
Nov 05, 2018 13.41 13.52 12.75 13.43 21,765 +0.07(+0.52%)
Nov 02, 2018 13.39 13.63 12.89 13.36 16,000 +0.01(+0.07%)
Nov 01, 2018 13.23 13.98 12.51 13.35 52,611 +0.15(+1.14%)
Oct 31, 2018 13.10 13.54 12.56 13.20 37,850 +0.24(+1.85%)
Oct 30, 2018 13.47 13.53 12.56 12.96 78,549 -0.06(-0.46%)
Oct 29, 2018 12.70 14.14 12.69 13.02 28,080 +0.51(+4.08%)
Oct 26, 2018 12.75 12.96 12.01 12.51 18,100 -0.44(-3.40%)
Oct 25, 2018 12.74 13.08 12.02 12.95 39,963 +0.29(+2.29%)
Oct 24, 2018 13.11 13.43 12.54 12.66 31,025 -0.48(-3.65%)
Oct 23, 2018 13.10 13.52 12.69 13.14 36,894 -0.10(-0.76%)
Oct 22, 2018 13.78 13.86 13.11 13.24 15,850 -0.55(-3.99%)
Oct 19, 2018 13.83 13.99 13.59 13.79 23,300 -0.02(-0.14%)
Oct 18, 2018 13.38 14.19 13.24 13.81 28,579 +0.31(+2.30%)
Oct 17, 2018 13.89 13.89 13.14 13.50 27,723 -0.42(-3.02%)
Oct 16, 2018 13.95 14.15 13.57 13.92 24,495 +0.00(+0.00%)
Oct 15, 2018 13.83 14.00 13.27 13.92 30,222 -0.03(-0.22%)
Oct 12, 2018 13.45 13.95 13.08 13.95 47,700 +0.74(+5.60%)
Oct 11, 2018 13.95 14.00 13.00 13.21 102,454 -0.84(-5.98%)
Oct 10, 2018 14.26 14.26 13.05 14.05 52,088 -0.28(-1.95%)
Oct 09, 2018 14.07 14.91 14.01 14.33 32,039 +0.18(+1.27%)
Oct 08, 2018 14.02 14.71 14.00 14.15 27,716 +0.16(+1.14%)
Oct 05, 2018 14.93 15.57 13.51 13.99 69,600 -0.97(-6.48%)
Oct 04, 2018 15.85 15.95 14.85 14.96 102,101 -0.97(-6.09%)
Oct 03, 2018 15.93 15.99 15.69 15.93 42,865 +0.00(+0.00%)
Oct 02, 2018 16.12 16.34 15.66 15.93 86,235 -0.19(-1.18%)
Oct 01, 2018 16.37 16.93 15.84 16.12 65,896 -0.13(-0.80%)
Sep 28, 2018 16.29 16.74 15.28 16.25 127,400 -0.07(-0.43%)
Sep 27, 2018 16.38 16.51 16.04 16.32 32,796 +0.32(+2.00%)
Sep 26, 2018 15.74 16.80 15.74 16.00 69,115 +0.30(+1.91%)
Sep 25, 2018 16.50 16.59 15.63 15.70 76,293 -0.45(-2.79%)
Sep 24, 2018 16.38 16.62 15.79 16.15 74,878 -0.17(-1.04%)
Sep 21, 2018 16.51 17.05 15.46 16.32 732,800 -0.17(-1.03%)
Sep 20, 2018 17.11 17.63 16.17 16.49 149,604 -0.71(-4.13%)
Sep 19, 2018 16.61 17.44 16.54 17.20 133,773 +0.74(+4.50%)
Sep 18, 2018 16.25 17.01 16.17 16.46 73,395 +0.10(+0.61%)
Sep 17, 2018 16.44 17.06 16.08 16.36 86,174 -0.06(-0.37%)
Sep 14, 2018 16.87 16.87 16.05 16.42 75,300 -0.17(-1.02%)
Sep 13, 2018 16.47 17.38 15.88 16.59 82,835 +0.22(+1.34%)
Sep 12, 2018 16.23 17.40 15.20 16.37 82,172 +0.16(+0.99%)
Sep 11, 2018 16.31 16.95 15.50 16.21 123,695 -0.19(-1.16%)
Sep 10, 2018 16.74 16.86 16.00 16.40 86,402 -0.25(-1.50%)
Sep 07, 2018 16.76 18.00 16.14 16.65 109,400 -0.08(-0.48%)
Sep 06, 2018 16.08 17.39 15.56 16.73 203,208 +0.77(+4.82%)
Sep 05, 2018 16.43 16.80 15.05 15.96 63,407 -0.49(-2.98%)
Sep 04, 2018 17.57 17.95 16.12 16.45 108,658 -1.15(-6.53%)
Aug 31, 2018 17.60 17.60 17.60 0 +0.20(+1.15%)
Aug 30, 2018 17.10 17.80 16.80 17.40 27,972 +0.24(+1.40%)
Aug 29, 2018 17.83 17.83 17.10 17.16 62,172 -0.79(-4.40%)
Aug 28, 2018 17.50 17.95 17.11 17.95 43,187 +0.60(+3.46%)
Aug 27, 2018 17.69 18.00 17.15 17.35 36,275 -0.24(-1.36%)
Aug 24, 2018 17.64 17.69 17.05 17.59 31,000 +0.09(+0.51%)
Aug 23, 2018 17.48 18.03 16.58 17.50 37,247 -0.24(-1.35%)
Aug 22, 2018 17.12 18.57 16.71 17.74 144,129 +0.49(+2.84%)
Aug 21, 2018 17.08 17.95 16.68 17.25 43,636 +0.05(+0.29%)
Aug 20, 2018 16.95 17.27 15.97 17.20 43,516 +0.35(+2.08%)
Aug 17, 2018 16.21 17.14 16.10 16.85 23,500 +0.75(+4.66%)
Aug 16, 2018 16.32 17.20 16.01 16.10 46,074 -0.04(-0.25%)
Aug 15, 2018 16.06 17.31 15.85 16.14 69,882 -0.04(-0.25%)
Aug 14, 2018 15.30 16.23 15.04 16.18 20,633 +1.18(+7.87%)
Aug 13, 2018 15.10 15.47 14.81 15.00 26,394 -0.10(-0.66%)
Aug 10, 2018 15.29 15.55 14.88 15.10 66,900 -0.10(-0.66%)
Aug 09, 2018 14.49 15.29 14.26 15.20 51,557 +0.63(+4.32%)
Aug 08, 2018 14.48 15.00 14.35 14.57 98,079 +0.21(+1.46%)
Aug 07, 2018 14.86 15.39 14.25 14.36 94,421 -0.34(-2.31%)
Aug 06, 2018 14.00 15.55 13.42 14.70 119,168 +0.76(+5.45%)
Aug 03, 2018 14.26 14.85 13.41 13.94 95,500 -0.37(-2.59%)
Aug 02, 2018 16.09 16.48 13.23 14.31 131,814 -2.02(-12.37%)
Aug 01, 2018 17.37 17.88 16.00 16.33 82,832 -1.07(-6.15%)
Jul 31, 2018 17.98 17.98 17.33 17.40 14,499 -0.20(-1.14%)
Jul 30, 2018 17.68 18.19 17.28 17.60 7,768 -0.08(-0.45%)
Jul 27, 2018 17.73 18.50 17.32 17.68 19,200 +0.08(+0.45%)
Jul 26, 2018 18.10 18.14 17.00 17.60 21,532 -0.65(-3.56%)
Jul 25, 2018 18.68 18.81 18.11 18.25 22,198 -0.46(-2.46%)
Jul 24, 2018 19.10 19.10 18.57 18.71 13,441 +0.11(+0.59%)
Jul 23, 2018 18.79 18.80 18.50 18.60 10,271 +0.15(+0.81%)
Jul 20, 2018 18.74 18.90 18.45 18.45 11,987 +0.02(+0.14%)
Jul 19, 2018 18.25 18.65 18.25 18.43 9,073 +0.03(+0.14%)
Jul 18, 2018 18.25 18.92 18.10 18.40 19,935 +0.09(+0.49%)
Jul 17, 2018 18.42 18.71 18.10 18.31 28,857 -0.11(-0.60%)
Jul 16, 2018 18.58 18.98 18.27 18.42 38,008 -0.45(-2.38%)
Jul 13, 2018 18.76 19.10 18.50 18.87 21,021 +0.22(+1.18%)
Jul 12, 2018 18.58 18.98 18.55 18.65 28,240 +0.01(+0.05%)
Jul 11, 2018 18.97 19.19 18.06 18.64 28,191 +0.10(+0.54%)
Jul 10, 2018 20.00 20.00 18.06 18.54 39,238 -1.25(-6.32%)
Jul 09, 2018 19.95 20.01 19.26 19.79 9,240 -0.03(-0.15%)
Jul 06, 2018 19.77 20.03 19.25 19.82 23,768 +0.05(+0.25%)
Jul 05, 2018 19.80 20.06 19.58 19.77 7,511 +0.12(+0.61%)
Jul 03, 2018 19.65 19.65 19.65 0 -0.23(-1.16%)
Jul 02, 2018 19.62 20.24 19.50 19.88 4,007 +0.15(+0.76%)
Jun 29, 2018 19.99 19.99 19.50 19.73 7,368 +0.13(+0.66%)
Jun 28, 2018 20.13 20.30 19.50 19.60 14,446 -0.06(-0.31%)
Jun 27, 2018 20.15 20.91 19.50 19.66 22,947 -0.59(-2.91%)
Jun 26, 2018 20.24 21.00 20.00 20.25 24,781 -0.09(-0.43%)
Jun 25, 2018 20.08 20.42 19.50 20.34 39,902 +0.31(+1.53%)
Jun 22, 2018 20.00 21.44 20.00 20.03 18,096 -0.03(-0.15%)
Jun 21, 2018 20.28 21.01 19.87 20.06 48,809 -0.18(-0.89%)
Jun 20, 2018 19.66 23.29 19.66 20.24 178,464 +0.67(+3.42%)
Jun 19, 2018 18.42 20.85 18.32 19.57 171,609 +1.07(+5.78%)
Jun 18, 2018 17.98 19.00 17.50 18.50 178,140 +1.00(+5.71%)
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.