Verrica Pharmaceuticals Inc (NQ: VRCA )

11.82 USD +0.71 (+6.39%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 14.21 14.74 13.50 13.71 43,200 -0.49(-3.45%)
Feb 25, 2021 14.98 15.45 14.05 14.20 54,193 -0.96(-6.33%)
Feb 24, 2021 14.07 15.41 14.07 15.16 36,317 +1.06(+7.52%)
Feb 23, 2021 14.10 14.48 13.16 14.10 52,956 -0.59(-4.02%)
Feb 22, 2021 14.75 15.16 14.40 14.69 61,494 -0.21(-1.41%)
Feb 19, 2021 14.62 14.90 14.30 14.90 49,700 +0.29(+1.98%)
Feb 18, 2021 15.20 15.50 14.10 14.61 87,294 -0.81(-5.25%)
Feb 17, 2021 15.04 15.92 14.07 15.42 91,858 +1.37(+9.75%)
Feb 16, 2021 13.74 14.39 13.64 14.05 47,904 +0.41(+3.01%)
Feb 12, 2021 14.54 14.59 12.99 13.64 106,100 -0.93(-6.38%)
Feb 11, 2021 15.18 15.39 14.38 14.57 33,794 -0.38(-2.54%)
Feb 10, 2021 16.15 16.91 14.75 14.95 123,241 -1.11(-6.91%)
Feb 09, 2021 15.20 16.61 14.89 16.06 171,334 +1.00(+6.64%)
Feb 08, 2021 14.00 15.33 13.28 15.06 109,126 +1.10(+7.88%)
Feb 05, 2021 13.50 14.00 13.27 13.96 69,800 +0.57(+4.26%)
Feb 04, 2021 13.42 13.98 12.88 13.39 54,859 -0.03(-0.22%)
Feb 03, 2021 13.49 13.90 12.77 13.42 104,881 -0.15(-1.11%)
Feb 02, 2021 12.18 13.79 11.92 13.57 96,865 +1.43(+11.78%)
Feb 01, 2021 11.72 12.49 11.64 12.14 37,586 +0.39(+3.32%)
Jan 29, 2021 11.72 12.27 11.33 11.75 55,900 -0.11(-0.93%)
Jan 28, 2021 12.19 12.19 11.51 11.86 64,210 -0.19(-1.58%)
Jan 27, 2021 11.19 12.99 11.12 12.05 132,234 +0.48(+4.15%)
Jan 26, 2021 12.35 12.84 11.01 11.57 140,201 -0.77(-6.24%)
Jan 25, 2021 12.52 14.50 12.07 12.34 324,647 -0.30(-2.37%)
Jan 22, 2021 11.68 12.68 11.68 12.64 132,500 +0.94(+8.03%)
Jan 21, 2021 11.86 11.88 11.21 11.70 86,640 -0.06(-0.51%)
Jan 20, 2021 11.13 11.85 11.13 11.76 92,796 +0.64(+5.76%)
Jan 19, 2021 11.84 11.84 10.91 11.12 57,762 +0.23(+2.11%)
Jan 15, 2021 11.73 11.73 10.76 10.89 66,100 -0.90(-7.63%)
Jan 14, 2021 10.64 12.37 10.64 11.79 96,647 +1.28(+12.18%)
Jan 13, 2021 11.40 11.45 10.36 10.51 100,523 -0.85(-7.48%)
Jan 12, 2021 11.44 12.06 11.25 11.36 85,461 +0.04(+0.35%)
Jan 11, 2021 12.01 12.55 11.10 11.32 81,384 -0.79(-6.52%)
Jan 08, 2021 12.13 12.71 11.98 12.11 33,100 -0.17(-1.38%)
Jan 07, 2021 11.85 12.53 11.45 12.28 42,123 +0.39(+3.28%)
Jan 06, 2021 12.79 13.15 11.74 11.89 139,895 -0.73(-5.78%)
Jan 05, 2021 11.96 12.76 11.96 12.62 49,049 +0.58(+4.82%)
Jan 04, 2021 11.64 12.24 11.37 12.04 36,174 +0.53(+4.60%)
Dec 31, 2020 11.51 11.51 11.51 49,372 -0.46(-3.84%)
Dec 30, 2020 11.93 12.31 11.88 11.97 49,372 +0.02(+0.17%)
Dec 29, 2020 11.63 12.36 11.25 11.95 54,107 +0.29(+2.49%)
Dec 28, 2020 12.25 12.25 11.64 11.66 53,761 -0.34(-2.83%)
Dec 24, 2020 12.89 13.55 11.70 12.00 106,200 -0.63(-4.99%)
Dec 23, 2020 11.35 12.72 11.11 12.63 112,572 +1.36(+12.07%)
Dec 22, 2020 10.59 11.42 10.29 11.27 107,726 +0.61(+5.72%)
Dec 21, 2020 10.41 10.89 10.17 10.66 74,571 +0.09(+0.85%)
Dec 18, 2020 10.39 11.25 10.01 10.57 168,100 +0.23(+2.22%)
Dec 17, 2020 9.930 10.44 9.890 10.34 45,614 +0.41(+4.13%)
Dec 16, 2020 10.02 10.21 9.900 9.930 29,876 -0.08(-0.80%)
Dec 15, 2020 10.04 10.24 9.730 10.01 45,043 +0.15(+1.52%)
Dec 14, 2020 10.40 10.91 9.750 9.860 74,017 -0.94(-8.70%)
Dec 11, 2020 9.950 11.06 9.857 10.80 58,300 +0.69(+6.82%)
Dec 10, 2020 9.950 10.70 9.570 10.11 61,833 +0.00(+0.00%)
Dec 09, 2020 10.35 10.37 9.705 10.11 112,774 -0.23(-2.22%)
Dec 08, 2020 9.650 10.40 9.650 10.34 67,308 +0.55(+5.62%)
Dec 07, 2020 9.850 9.970 9.630 9.790 28,557 -0.13(-1.31%)
Dec 04, 2020 9.440 10.00 9.330 9.920 45,400 +0.54(+5.76%)
Dec 03, 2020 9.400 9.625 9.300 9.380 39,478 -0.02(-0.21%)
Dec 02, 2020 9.040 9.600 9.000 9.400 43,861 +0.28(+3.07%)
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.