Verrica Pharmaceuticals Inc (NQ: VRCA )

11.50 USD +0.03 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 12.90 13.41 12.90 13.20 72,300 +0.20(+1.54%)
Apr 29, 2021 13.67 13.67 12.97 13.00 60,803 -0.35(-2.62%)
Apr 28, 2021 13.31 13.71 13.19 13.35 33,235 +0.00(+0.00%)
Apr 27, 2021 13.80 14.00 13.20 13.35 77,130 -0.41(-2.98%)
Apr 26, 2021 13.63 14.04 13.49 13.76 117,811 +0.23(+1.70%)
Apr 23, 2021 13.26 14.06 13.26 13.53 52,300 -0.27(-1.96%)
Apr 22, 2021 14.35 14.35 13.53 13.80 62,725 +0.07(+0.51%)
Apr 21, 2021 13.59 13.86 13.00 13.73 77,363 +0.15(+1.10%)
Apr 20, 2021 12.16 13.81 12.16 13.58 133,070 +0.89(+7.01%)
Apr 19, 2021 12.52 12.77 12.02 12.69 81,094 +0.00(+0.00%)
Apr 16, 2021 13.93 13.93 12.50 12.69 113,100 -1.00(-7.30%)
Apr 15, 2021 14.15 14.15 13.29 13.69 73,595 +0.09(+0.66%)
Apr 14, 2021 13.42 13.95 13.42 13.60 63,084 +0.19(+1.42%)
Apr 13, 2021 13.49 13.67 13.03 13.41 92,413 -0.05(-0.37%)
Apr 12, 2021 14.09 14.09 13.31 13.46 123,675 -0.30(-2.18%)
Apr 09, 2021 13.92 14.09 13.62 13.76 60,300 -0.19(-1.36%)
Apr 08, 2021 14.04 14.18 13.50 13.95 109,307 +0.14(+1.01%)
Apr 07, 2021 14.52 14.52 13.69 13.81 105,276 -0.33(-2.33%)
Apr 06, 2021 15.21 15.23 14.04 14.14 176,028 -1.07(-7.03%)
Apr 05, 2021 16.43 17.00 15.08 15.21 316,468 -0.12(-0.78%)
Apr 01, 2021 15.15 15.60 14.95 15.33 139,900 +0.18(+1.19%)
Mar 31, 2021 13.76 15.77 13.76 15.15 128,207 +1.47(+10.75%)
Mar 30, 2021 13.69 13.83 13.22 13.68 78,374 +0.14(+1.03%)
Mar 29, 2021 14.09 14.45 13.38 13.54 193,504 +0.30(+2.27%)
Mar 26, 2021 13.82 13.86 12.86 13.24 48,500 -0.36(-2.65%)
Mar 25, 2021 13.54 13.88 12.51 13.60 204,440 -0.16(-1.16%)
Mar 24, 2021 14.52 15.00 13.58 13.76 114,016 -0.94(-6.39%)
Mar 23, 2021 15.01 15.09 14.19 14.70 552,663 -1.72(-10.48%)
Mar 22, 2021 15.97 16.87 15.33 16.42 66,721 +0.59(+3.73%)
Mar 19, 2021 16.29 17.23 15.71 15.83 166,300 -0.55(-3.36%)
Mar 18, 2021 17.27 17.40 16.35 16.38 55,631 -0.90(-5.21%)
Mar 17, 2021 16.55 17.49 16.21 17.28 59,482 +0.62(+3.72%)
Mar 16, 2021 17.28 17.28 16.51 16.66 29,237 -0.80(-4.58%)
Mar 15, 2021 16.85 17.69 16.76 17.46 58,015 +0.53(+3.13%)
Mar 12, 2021 16.79 17.12 15.64 16.93 56,400 +0.17(+1.01%)
Mar 11, 2021 17.30 18.42 16.09 16.76 186,046 -0.43(-2.50%)
Mar 10, 2021 15.30 17.23 15.30 17.19 190,151 +2.09(+13.84%)
Mar 09, 2021 14.65 15.71 14.39 15.10 138,279 +0.64(+4.43%)
Mar 08, 2021 14.21 14.67 13.94 14.46 188,868 +0.78(+5.70%)
Mar 05, 2021 13.51 13.79 12.78 13.68 292,300 +0.34(+2.55%)
Mar 04, 2021 14.67 14.77 13.15 13.34 123,540 -1.79(-11.83%)
Mar 03, 2021 14.77 15.52 14.10 15.13 119,641 +0.87(+6.10%)
Mar 02, 2021 14.41 14.73 13.95 14.26 48,646 -0.06(-0.42%)
Mar 01, 2021 14.41 14.44 13.94 14.32 32,716 +0.61(+4.45%)
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%)
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.