Skip to main content

Verrica Pharmaceuticals Inc (NQ: VRCA )

5.675 +0.025 (+0.44%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.390 5.797 5.280 5.650 210,551 +0.33(+6.20%)
Mar 26, 2024 4.780 5.470 4.780 5.320 404,403 +0.26(+5.14%)
Mar 25, 2024 5.060 5.170 4.913 5.060 246,107 +0.05(+1.00%)
Mar 22, 2024 5.090 5.090 4.880 5.010 67,363 -0.04(-0.79%)
Mar 21, 2024 5.000 5.095 4.891 5.050 77,049 +0.09(+1.81%)
Mar 20, 2024 4.700 4.990 4.600 4.960 58,755 +0.22(+4.64%)
Mar 19, 2024 4.710 4.800 4.700 4.740 54,834 -0.01(-0.21%)
Mar 18, 2024 4.820 4.820 4.600 4.750 91,030 -0.05(-1.04%)
Mar 15, 2024 4.870 4.925 4.690 4.800 109,273 -0.10(-2.04%)
Mar 14, 2024 5.050 5.080 4.820 4.900 121,266 -0.26(-5.04%)
Mar 13, 2024 5.220 5.290 4.960 5.160 147,108 -0.04(-0.77%)
Mar 12, 2024 5.200 5.330 5.030 5.200 70,200 -0.01(-0.19%)
Mar 11, 2024 4.990 5.270 4.910 5.210 107,541 +0.20(+3.99%)
Mar 08, 2024 4.950 5.080 4.880 5.010 72,850 +0.15(+3.09%)
Mar 07, 2024 4.970 5.090 4.850 4.860 57,234 -0.11(-2.21%)
Mar 06, 2024 5.230 5.305 4.890 4.970 103,986 -0.17(-3.31%)
Mar 05, 2024 5.550 5.590 5.120 5.140 103,056 -0.41(-7.39%)
Mar 04, 2024 5.530 5.613 5.410 5.550 82,860 +0.00(+0.00%)
Mar 01, 2024 5.420 5.725 5.210 5.550 179,719 +0.28(+5.31%)
Feb 29, 2024 5.860 6.050 5.270 5.270 243,612 -0.45(-7.87%)
Feb 28, 2024 5.740 5.790 5.540 5.720 145,019 +0.05(+0.88%)
Feb 27, 2024 5.460 5.820 5.445 5.670 187,220 +0.27(+5.00%)
Feb 26, 2024 5.010 5.495 4.990 5.400 119,874 +0.22(+4.25%)
Feb 23, 2024 5.110 5.300 5.004 5.180 67,594 +0.07(+1.37%)
Feb 22, 2024 4.980 5.120 4.760 5.110 176,202 +0.12(+2.40%)
Feb 21, 2024 5.240 5.320 4.920 4.990 85,312 -0.20(-3.85%)
Feb 20, 2024 5.370 5.430 5.140 5.190 68,602 -0.25(-4.68%)
Feb 16, 2024 5.540 5.630 5.415 5.445 74,646 -0.11(-2.07%)
Feb 15, 2024 5.330 5.570 5.300 5.560 123,981 +0.28(+5.30%)
Feb 14, 2024 5.240 5.310 5.190 5.280 82,385 +0.11(+2.13%)
Feb 13, 2024 5.690 5.750 5.150 5.170 93,923 -0.58(-10.09%)
Feb 12, 2024 5.540 5.780 5.510 5.750 79,081 +0.24(+4.36%)
Feb 09, 2024 5.250 5.530 5.250 5.510 97,273 +0.27(+5.15%)
Feb 08, 2024 5.190 5.290 5.108 5.240 87,775 +0.07(+1.35%)
Feb 07, 2024 5.400 5.400 5.100 5.170 122,863 -0.19(-3.54%)
Feb 06, 2024 5.230 5.400 5.206 5.360 75,968 +0.12(+2.29%)
Feb 05, 2024 5.620 5.625 5.190 5.240 128,819 -0.43(-7.58%)
Feb 02, 2024 5.750 5.810 5.590 5.670 105,378 -0.08(-1.39%)
Feb 01, 2024 5.670 5.820 5.591 5.750 96,091 +0.10(+1.77%)
Jan 31, 2024 5.630 5.775 5.520 5.650 106,690 +0.00(+0.00%)
Jan 30, 2024 5.940 5.960 5.640 5.650 76,496 -0.34(-5.68%)
Jan 29, 2024 5.870 6.055 5.870 5.990 178,878 +0.20(+3.45%)
Jan 26, 2024 5.690 5.810 5.645 5.790 87,244 +0.13(+2.30%)
Jan 25, 2024 5.490 5.710 5.430 5.660 95,997 +0.21(+3.85%)
Jan 24, 2024 5.820 5.830 5.430 5.450 200,863 -0.35(-6.03%)
Jan 23, 2024 5.860 5.940 5.700 5.800 146,305 -0.03(-0.51%)
Jan 22, 2024 5.910 6.100 5.790 5.830 337,665 -0.08(-1.35%)
Jan 19, 2024 5.740 6.000 5.521 5.910 171,219 +0.15(+2.60%)
Jan 18, 2024 6.050 6.050 5.700 5.760 198,679 -0.32(-5.26%)
Jan 17, 2024 5.530 6.140 5.375 6.080 342,701 +0.45(+7.99%)
Jan 16, 2024 5.710 5.760 5.400 5.630 181,594 -0.09(-1.57%)
Jan 12, 2024 5.990 5.990 5.660 5.720 183,046 -0.23(-3.87%)
Jan 11, 2024 5.920 6.030 5.750 5.950 177,863 +0.02(+0.34%)
Jan 10, 2024 6.150 6.241 5.840 5.930 196,668 -0.19(-3.10%)
Jan 09, 2024 6.190 6.488 6.080 6.120 298,149 -0.20(-3.16%)
Jan 08, 2024 6.720 6.720 6.250 6.320 256,718 -0.40(-5.95%)
Jan 05, 2024 6.700 6.850 6.670 6.720 170,909 +0.02(+0.30%)
Jan 04, 2024 6.760 6.930 6.600 6.700 218,203 -0.09(-1.33%)
Jan 03, 2024 6.860 7.225 6.700 6.790 439,293 -0.02(-0.29%)
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.