Verrica Pharmaceuticals Inc (NQ: VRCA )

12.13 USD -0.10 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 10.43 10.48 9.860 10.00 39,017 +0.01(+0.10%)
Apr 29, 2019 10.00 10.35 9.750 9.990 55,775 +0.00(+0.00%)
Apr 26, 2019 9.720 10.12 9.500 9.990 12,600 +0.43(+4.50%)
Apr 25, 2019 9.970 9.970 9.300 9.560 13,033 -0.45(-4.50%)
Apr 24, 2019 9.880 10.19 9.360 10.01 21,162 +0.09(+0.91%)
Apr 23, 2019 9.600 10.28 9.175 9.920 62,061 +0.32(+3.33%)
Apr 22, 2019 10.30 10.89 9.570 9.600 72,290 -1.04(-9.77%)
Apr 18, 2019 10.56 10.98 10.47 10.64 20,700 +0.06(+0.57%)
Apr 17, 2019 10.55 10.80 10.36 10.58 21,761 +0.25(+2.42%)
Apr 16, 2019 10.40 10.63 10.29 10.33 13,742 +0.02(+0.19%)
Apr 15, 2019 10.52 10.88 10.18 10.31 16,534 -0.17(-1.62%)
Apr 12, 2019 10.39 10.52 10.21 10.48 10,800 +0.13(+1.26%)
Apr 11, 2019 9.980 10.59 9.980 10.35 30,259 +0.36(+3.60%)
Apr 10, 2019 10.11 10.70 9.460 9.990 73,189 -0.01(-0.10%)
Apr 09, 2019 10.57 10.66 9.825 10.00 105,105 -0.94(-8.59%)
Apr 08, 2019 10.80 11.35 10.27 10.94 42,922 +0.02(+0.18%)
Apr 05, 2019 10.36 11.26 10.21 10.92 28,400 +0.57(+5.51%)
Apr 04, 2019 10.34 10.97 10.07 10.35 43,979 -0.14(-1.33%)
Apr 03, 2019 10.40 10.56 10.21 10.49 23,763 +0.26(+2.54%)
Apr 02, 2019 10.25 10.80 9.970 10.23 64,235 -0.11(-1.06%)
Apr 01, 2019 11.11 11.11 10.17 10.34 59,447 -0.47(-4.35%)
Mar 29, 2019 11.43 11.49 10.60 10.81 57,400 -0.49(-4.34%)
Mar 28, 2019 11.14 11.32 10.70 11.30 16,858 +0.35(+3.20%)
Mar 27, 2019 11.04 11.04 10.50 10.95 29,905 -0.14(-1.26%)
Mar 26, 2019 11.48 11.76 10.80 11.09 50,294 -0.16(-1.42%)
Mar 25, 2019 11.55 11.93 11.11 11.25 53,660 -0.29(-2.51%)
Mar 22, 2019 12.17 12.22 11.42 11.54 50,100 -0.75(-6.10%)
Mar 21, 2019 11.95 12.70 11.80 12.29 33,829 +0.22(+1.82%)
Mar 20, 2019 12.60 12.62 11.90 12.07 24,862 -0.71(-5.56%)
Mar 19, 2019 12.53 12.87 11.96 12.78 36,593 +0.48(+3.90%)
Mar 18, 2019 13.15 13.15 11.60 12.30 81,371 -0.60(-4.65%)
Mar 15, 2019 13.02 13.06 12.52 12.90 442,300 -0.12(-0.92%)
Mar 14, 2019 12.58 13.12 12.37 13.02 44,150 +0.45(+3.58%)
Mar 13, 2019 12.29 13.39 12.16 12.57 75,096 +0.57(+4.75%)
Mar 12, 2019 11.28 12.50 10.80 12.00 195,084 +1.00(+9.09%)
Mar 11, 2019 10.99 11.46 10.68 11.00 94,980 +0.02(+0.18%)
Mar 08, 2019 11.75 12.32 10.85 10.98 68,800 -0.78(-6.63%)
Mar 07, 2019 11.90 12.21 11.48 11.76 30,492 -0.11(-0.93%)
Mar 06, 2019 12.11 12.38 11.48 11.87 116,544 -0.83(-6.54%)
Mar 05, 2019 12.67 12.95 11.66 12.70 95,599 +0.04(+0.32%)
Mar 04, 2019 12.83 13.90 12.09 12.66 121,772 +0.55(+4.54%)
Mar 01, 2019 11.54 13.42 11.20 12.11 57,900 +0.79(+6.98%)
Feb 28, 2019 10.84 12.41 10.76 11.32 86,408 +0.46(+4.24%)
Feb 27, 2019 10.78 11.30 10.62 10.86 37,149 +0.09(+0.84%)
Feb 26, 2019 11.01 11.29 10.65 10.77 34,447 -0.24(-2.18%)
Feb 25, 2019 11.01 12.03 10.92 11.01 56,765 +0.19(+1.76%)
Feb 22, 2019 11.12 11.59 10.70 10.82 51,400 -0.27(-2.43%)
Feb 21, 2019 11.12 11.70 10.79 11.09 37,388 -0.03(-0.27%)
Feb 20, 2019 11.10 12.11 10.72 11.12 54,737 +0.03(+0.27%)
Feb 19, 2019 12.50 12.50 10.68 11.09 77,759 -1.62(-12.75%)
Feb 15, 2019 12.01 13.62 11.25 12.71 42,900 +0.74(+6.18%)
Feb 14, 2019 12.18 12.80 11.49 11.97 22,670 -0.40(-3.23%)
Feb 13, 2019 12.88 13.10 11.17 12.37 65,734 -0.36(-2.83%)
Feb 12, 2019 13.08 13.78 12.53 12.73 58,968 -0.26(-2.00%)
Feb 11, 2019 14.18 14.29 12.57 12.99 55,222 -1.08(-7.68%)
Feb 08, 2019 13.41 14.80 12.51 14.07 53,200 +0.56(+4.15%)
Feb 07, 2019 13.39 13.91 12.81 13.51 47,910 +0.01(+0.07%)
Feb 06, 2019 13.46 13.72 13.15 13.50 37,307 +0.00(+0.00%)
Feb 05, 2019 13.00 13.60 12.46 13.50 52,423 +0.57(+4.41%)
Feb 04, 2019 12.39 13.07 12.05 12.93 81,548 +0.66(+5.38%)
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.