Verrica Pharmaceuticals Inc (NQ: VRCA )

11.40 USD +0.29 (+2.61%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 9.130 9.300 8.844 9.120 80,457 -0.03(-0.33%)
Nov 30, 2020 9.260 9.360 8.830 9.150 38,561 -0.27(-2.87%)
Nov 27, 2020 9.420 9.550 9.180 9.420 32,300 -0.03(-0.32%)
Nov 25, 2020 9.470 9.882 9.400 9.450 35,300 -0.15(-1.56%)
Nov 24, 2020 9.830 9.967 9.110 9.600 109,708 -0.03(-0.31%)
Nov 23, 2020 9.360 9.744 9.320 9.630 43,051 +0.17(+1.80%)
Nov 20, 2020 9.110 9.530 9.023 9.460 50,200 +0.18(+1.94%)
Nov 19, 2020 8.820 9.375 8.700 9.280 56,724 +0.30(+3.34%)
Nov 18, 2020 8.670 9.470 8.670 8.980 84,592 +0.30(+3.46%)
Nov 17, 2020 8.700 8.850 8.260 8.680 54,357 +0.14(+1.64%)
Nov 16, 2020 8.700 8.900 8.260 8.540 67,111 -0.10(-1.16%)
Nov 13, 2020 8.380 8.960 8.210 8.640 57,400 +0.38(+4.60%)
Nov 12, 2020 8.800 9.070 8.050 8.260 98,709 -0.54(-6.14%)
Nov 11, 2020 8.450 8.880 8.171 8.800 72,906 +0.10(+1.15%)
Nov 10, 2020 8.250 9.000 7.680 8.700 212,923 +0.86(+10.97%)
Nov 09, 2020 7.980 8.455 7.700 7.840 107,936 +0.20(+2.62%)
Nov 06, 2020 7.510 7.680 7.270 7.640 71,300 +0.19(+2.55%)
Nov 05, 2020 7.610 7.710 7.065 7.450 118,454 -0.15(-1.97%)
Nov 04, 2020 7.600 8.090 7.390 7.600 56,237 -0.14(-1.81%)
Nov 03, 2020 7.600 7.920 7.340 7.740 52,993 +0.25(+3.34%)
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.