Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verrica Pharmaceuticals Inc (NQ: VRCA )

8.670 -0.480 (-5.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 9.250 9.280 8.640 8.670 162,757 -0.48(-5.25%)
May 16, 2024 8.970 9.675 8.850 9.150 177,294 +0.05(+0.55%)
May 15, 2024 9.500 9.950 8.910 9.100 269,063 -0.39(-4.11%)
May 14, 2024 9.940 11.41 9.300 9.490 901,756 -0.07(-0.73%)
May 13, 2024 8.220 9.610 7.840 9.560 563,141 +1.56(+19.50%)
May 10, 2024 7.850 8.170 7.507 8.000 525,107 +0.16(+2.04%)
May 09, 2024 7.730 7.947 7.540 7.840 106,916 +0.23(+3.02%)
May 08, 2024 7.620 7.750 7.520 7.610 86,473 -0.04(-0.52%)
May 07, 2024 7.260 7.790 7.210 7.650 347,559 +0.34(+4.65%)
May 06, 2024 7.250 7.360 7.142 7.310 240,979 +0.05(+0.69%)
May 03, 2024 6.840 7.310 6.710 7.260 301,095 +0.50(+7.40%)
May 02, 2024 6.940 6.970 6.540 6.760 188,194 -0.09(-1.31%)
May 01, 2024 7.040 7.040 6.786 6.850 177,091 -0.12(-1.65%)
Apr 30, 2024 7.120 7.120 6.710 6.965 245,726 -0.19(-2.59%)
Apr 29, 2024 6.850 7.580 6.850 7.150 373,313 +0.28(+4.08%)
Apr 26, 2024 6.620 6.900 6.620 6.870 111,046 +0.22(+3.31%)
Apr 25, 2024 6.790 6.950 6.600 6.650 297,436 -0.14(-2.06%)
Apr 24, 2024 6.810 6.860 6.650 6.790 114,880 -0.06(-0.88%)
Apr 23, 2024 6.780 6.950 6.720 6.850 86,267 +0.06(+0.88%)
Apr 22, 2024 6.950 7.000 6.570 6.790 311,344 -0.19(-2.72%)
Apr 19, 2024 6.870 7.010 6.780 6.980 125,739 +0.08(+1.16%)
Apr 18, 2024 7.060 7.060 6.800 6.900 202,527 -0.16(-2.27%)
Apr 17, 2024 7.050 7.135 6.910 7.060 105,357 +0.06(+0.86%)
Apr 16, 2024 6.840 7.150 6.840 7.000 89,835 +0.08(+1.16%)
Apr 15, 2024 6.870 6.955 6.768 6.920 163,636 +0.05(+0.73%)
Apr 12, 2024 7.000 7.170 6.750 6.870 184,162 -0.20(-2.83%)
Apr 11, 2024 7.190 7.200 6.890 7.070 123,881 -0.12(-1.67%)
Apr 10, 2024 6.910 7.320 6.905 7.190 192,522 +0.14(+1.99%)
Apr 09, 2024 7.000 7.300 6.905 7.050 95,216 +0.05(+0.71%)
Apr 08, 2024 6.750 7.030 6.450 7.000 196,771 +0.27(+4.01%)
Apr 05, 2024 6.360 6.760 6.355 6.730 480,562 +0.31(+4.83%)
Apr 04, 2024 6.080 6.730 6.080 6.420 414,477 +0.26(+4.22%)
Apr 03, 2024 5.880 6.190 5.790 6.160 106,959 +0.27(+4.58%)
Apr 02, 2024 5.600 5.950 5.600 5.890 136,717 -0.03(-0.51%)
Apr 01, 2024 5.920 6.025 5.580 5.920 67,978 +0.00(+0.00%)
Mar 28, 2024 5.700 6.030 5.600 5.920 92,024 +0.27(+4.78%)
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%)
Jan 02, 2024 7.220 7.287 6.580 6.810 499,620 -0.51(-6.97%)
Dec 29, 2023 7.290 7.340 7.020 7.320 431,383 +0.03(+0.41%)
Dec 28, 2023 7.100 7.320 6.715 7.290 483,322 +0.14(+1.96%)
Dec 27, 2023 6.900 7.510 6.680 7.150 735,573 +0.65(+10.00%)
Dec 26, 2023 6.810 6.820 6.310 6.500 418,727 -0.32(-4.69%)
Dec 22, 2023 6.400 6.890 6.220 6.820 750,967 +0.41(+6.40%)
Dec 21, 2023 5.650 6.540 5.610 6.410 944,511 +0.78(+13.85%)
Dec 20, 2023 6.130 6.220 5.560 5.630 965,640 +0.07(+1.26%)
Dec 19, 2023 5.290 5.695 5.020 5.560 1,140,734 +0.00(+0.00%)
Dec 18, 2023 5.750 6.050 5.050 5.560 2,932,670 -0.53(-8.70%)
Dec 15, 2023 4.200 6.920 4.000 6.090 53,129,728 +2.33(+61.97%)
Dec 14, 2023 3.870 3.949 3.620 3.760 91,050 -0.08(-2.08%)
Dec 13, 2023 3.720 3.840 3.620 3.840 58,957 +0.13(+3.50%)
Dec 12, 2023 3.680 3.730 3.531 3.710 40,201 +0.07(+1.92%)
Dec 11, 2023 3.820 3.820 3.530 3.640 90,326 -0.19(-4.96%)
Dec 08, 2023 4.040 4.040 3.750 3.830 90,459 -0.18(-4.49%)
Dec 07, 2023 3.890 4.110 3.834 4.010 99,283 +0.15(+3.89%)
Dec 06, 2023 3.850 3.890 3.703 3.860 69,725 +0.09(+2.39%)
Dec 05, 2023 3.940 3.940 3.740 3.770 55,437 -0.16(-4.07%)
Dec 04, 2023 3.820 4.005 3.810 3.930 120,393 +0.11(+2.88%)
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.