Verrica Pharmaceuticals Inc (NQ: VRCA )

11.47 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 12.41 12.59 11.64 12.07 33,288 -0.62(-4.89%)
Apr 29, 2020 12.68 13.15 12.15 12.69 72,225 +0.51(+4.19%)
Apr 28, 2020 12.41 13.15 12.03 12.18 58,593 +0.14(+1.16%)
Apr 27, 2020 11.55 12.10 11.02 12.04 52,217 +0.49(+4.24%)
Apr 24, 2020 11.51 12.10 11.35 11.55 57,100 +0.04(+0.35%)
Apr 23, 2020 10.66 12.49 10.46 11.51 126,593 +0.68(+6.28%)
Apr 22, 2020 10.53 10.84 10.07 10.83 35,805 +0.86(+8.63%)
Apr 21, 2020 10.13 10.40 9.570 9.970 68,812 -0.61(-5.77%)
Apr 20, 2020 10.61 11.46 10.01 10.58 45,449 -0.44(-3.99%)
Apr 17, 2020 10.98 11.79 10.81 11.02 58,700 +0.37(+3.47%)
Apr 16, 2020 10.99 11.23 10.00 10.65 62,078 -0.48(-4.31%)
Apr 15, 2020 11.10 11.89 11.00 11.13 35,019 -0.46(-3.97%)
Apr 14, 2020 11.38 12.13 11.01 11.59 48,415 +0.55(+4.98%)
Apr 13, 2020 10.53 12.01 10.35 11.04 48,097 +0.38(+3.56%)
Apr 09, 2020 10.95 11.44 10.53 10.66 40,800 -0.27(-2.47%)
Apr 08, 2020 10.48 11.00 10.13 10.93 50,047 +0.88(+8.76%)
Apr 07, 2020 11.04 11.09 10.02 10.05 63,164 -0.72(-6.69%)
Apr 06, 2020 10.72 11.09 9.910 10.77 51,713 +0.68(+6.74%)
Apr 03, 2020 9.550 10.43 9.550 10.09 28,500 +0.41(+4.24%)
Apr 02, 2020 9.020 10.20 9.020 9.680 47,109 +0.66(+7.32%)
Apr 01, 2020 10.19 10.21 9.000 9.020 88,289 -1.91(-17.47%)
Mar 31, 2020 11.32 11.35 10.00 10.93 58,276 -0.49(-4.29%)
Mar 30, 2020 11.00 11.86 10.51 11.42 26,121 +0.27(+2.42%)
Mar 27, 2020 11.06 11.48 10.81 11.15 36,700 -0.51(-4.37%)
Mar 26, 2020 11.54 11.88 10.48 11.66 62,840 +0.33(+2.91%)
Mar 25, 2020 10.58 11.98 10.00 11.33 61,344 +0.64(+5.99%)
Mar 24, 2020 8.500 11.00 8.480 10.69 97,886 +2.70(+33.79%)
Mar 23, 2020 8.990 9.770 7.530 7.990 85,108 -0.68(-7.84%)
Mar 20, 2020 9.160 9.700 8.670 8.670 75,700 -0.53(-5.76%)
Mar 19, 2020 7.470 10.17 7.220 9.200 92,434 +1.69(+22.50%)
Mar 18, 2020 8.200 8.750 7.250 7.510 96,160 -1.24(-14.17%)
Mar 17, 2020 7.310 9.340 7.000 8.750 98,115 +1.61(+22.55%)
Mar 16, 2020 6.900 8.820 6.900 7.140 83,275 -1.97(-21.62%)
Mar 13, 2020 8.610 9.140 7.500 9.110 99,500 +0.99(+12.19%)
Mar 12, 2020 11.20 11.20 6.790 8.120 245,822 -2.40(-22.81%)
Mar 11, 2020 9.840 10.72 9.010 10.52 70,553 +0.34(+3.34%)
Mar 10, 2020 10.91 11.04 9.680 10.18 76,477 -0.28(-2.68%)
Mar 09, 2020 11.50 11.60 10.40 10.46 107,508 -1.50(-12.54%)
Mar 06, 2020 11.84 12.40 11.55 11.96 44,600 -0.45(-3.63%)
Mar 05, 2020 12.12 12.65 11.75 12.41 53,416 -0.02(-0.16%)
Mar 04, 2020 12.35 12.75 12.04 12.43 33,972 +0.42(+3.50%)
Mar 03, 2020 12.40 12.53 11.59 12.01 78,048 -0.36(-2.91%)
Mar 02, 2020 12.13 12.61 11.78 12.37 57,767 +0.50(+4.21%)
Feb 28, 2020 11.16 12.21 11.06 11.87 79,500 +0.06(+0.51%)
Feb 27, 2020 12.86 12.86 11.77 11.81 80,374 -1.16(-8.94%)
Feb 26, 2020 13.00 14.49 12.74 12.97 55,464 +0.12(+0.93%)
Feb 25, 2020 14.00 14.02 12.65 12.85 96,714 -1.06(-7.62%)
Feb 24, 2020 14.01 14.18 13.50 13.91 52,198 -0.59(-4.07%)
Feb 21, 2020 14.68 14.77 14.32 14.50 39,900 -0.14(-0.96%)
Feb 20, 2020 14.57 14.93 14.51 14.64 44,972 -0.06(-0.41%)
Feb 19, 2020 14.81 15.15 14.50 14.70 64,483 -0.04(-0.27%)
Feb 18, 2020 14.82 15.20 14.19 14.74 51,833 -0.16(-1.07%)
Feb 14, 2020 14.82 15.19 14.53 14.90 42,800 +0.06(+0.40%)
Feb 13, 2020 14.79 15.16 14.65 14.84 16,724 -0.09(-0.60%)
Feb 12, 2020 14.76 15.34 14.73 14.93 21,257 +0.32(+2.19%)
Feb 11, 2020 14.52 14.70 14.28 14.61 50,330 +0.17(+1.18%)
Feb 10, 2020 14.65 14.77 14.12 14.44 44,681 -0.21(-1.43%)
Feb 07, 2020 15.12 15.12 14.60 14.65 49,400 -0.60(-3.93%)
Feb 06, 2020 15.48 15.72 15.06 15.25 51,273 -0.01(-0.07%)
Feb 05, 2020 15.64 15.80 15.16 15.26 55,467 -0.01(-0.07%)
Feb 04, 2020 15.14 15.69 14.37 15.27 59,176 +0.40(+2.69%)
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.