Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Nasdaq Real Time Price USD

Verrica Pharmaceuticals Inc. (VRCA)

Compare
0.5301
+0.1101
+(26.21%)
At close: April 4 at 4:00:01 PM EDT
0.5150
-0.02
(-2.85%)
After hours: April 4 at 7:56:14 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.40700.53800.40000.53000.5300786,300
Apr 3, 20250.41800.42900.38200.42000.4200357,100
Apr 2, 20250.43600.45000.39800.43800.4380447,000
Apr 1, 20250.44000.44000.40000.42100.4210363,200
Mar 31, 20250.43000.44800.38600.44200.4420532,800
Mar 28, 20250.43800.47000.41900.43300.4330392,800
Mar 27, 20250.44700.47000.43000.43800.4380249,600
Mar 26, 20250.48000.49300.42200.44500.4450608,900
Mar 25, 20250.51800.54800.46200.47700.4770664,300
Mar 24, 20250.58000.61100.50400.52200.5220540,400
Mar 21, 20250.60000.65900.55500.55800.55802,624,300
Mar 20, 20250.61800.62800.59000.61000.6100359,400
Mar 19, 20250.64700.66800.60400.62100.6210273,800
Mar 18, 20250.63600.68000.60500.65000.6500517,100
Mar 17, 20250.52100.66400.51000.65100.6510636,000
Mar 14, 20250.58000.59000.53700.53700.5370392,200
Mar 13, 20250.60000.62300.55900.59100.5910301,100
Mar 12, 20250.62900.62900.54000.59900.5990786,700
Mar 11, 20250.66300.67500.60800.64800.6480404,700
Mar 10, 20250.61000.65500.58900.63700.6370457,400
Mar 7, 20250.60800.65000.58400.60800.6080208,000
Mar 6, 20250.63000.64300.60300.61900.6190160,900
Mar 5, 20250.61500.63100.59000.62700.6270410,400
Mar 4, 20250.62000.64800.57600.62100.6210377,600
Mar 3, 20250.67000.69000.62000.64000.6400550,700
Feb 28, 20250.59000.71000.59000.64900.6490368,700
Feb 27, 20250.69600.70800.59000.59000.5900453,100
Feb 26, 20250.68000.73600.67500.71000.7100176,700
Feb 25, 20250.66100.71100.66100.67900.6790288,100
Feb 24, 20250.76000.76400.67200.68900.6890266,300
Feb 21, 20250.77000.77900.71000.73600.7360252,400
Feb 20, 20250.75400.77100.70000.74200.7420304,900
Feb 19, 20250.72100.77900.68900.74000.7400281,600
Feb 18, 20250.75000.78000.71400.73400.7340283,700
Feb 14, 20250.66000.75700.65300.73700.7370469,100
Feb 13, 20250.65000.67600.62600.65200.6520221,300
Feb 12, 20250.65000.66200.65000.65000.6500107,000
Feb 11, 20250.65500.67400.65000.65300.6530216,800
Feb 10, 20250.67000.67200.65000.65900.6590108,900
Feb 7, 20250.66400.68700.66300.66300.6630311,000
Feb 6, 20250.67200.70600.66000.68400.6840308,200
Feb 5, 20250.68000.71000.65000.69300.6930196,600
Feb 4, 20250.64600.67400.62100.66800.6680207,300
Feb 3, 20250.63500.65000.61700.64100.6410206,200
Jan 31, 20250.73400.73400.63000.64800.6480289,800
Jan 30, 20250.72000.72800.68000.71700.717099,700
Jan 29, 20250.73000.73000.70000.71900.719063,800
Jan 28, 20250.71600.74400.69400.72500.7250110,600
Jan 27, 20250.71100.74800.67600.71600.7160168,000
Jan 24, 20250.71400.73000.69000.72300.7230239,500
Jan 23, 20250.71700.74900.68500.73000.7300223,900
Jan 22, 20250.74700.74800.70200.71600.7160306,700
Jan 21, 20250.70000.73000.67500.71200.7120643,100
Jan 17, 20250.64000.67700.63000.67700.6770181,800
Jan 16, 20250.65500.68800.63000.64000.6400251,700
Jan 15, 20250.66200.68800.63600.66300.6630300,100
Jan 14, 20250.66000.67800.62700.65600.6560217,000
Jan 13, 20250.66600.70500.62000.63500.6350293,000
Jan 10, 20250.70800.73000.65000.66000.6600493,400
Jan 8, 20250.76000.76000.69000.70000.7000376,700
Jan 7, 20250.68000.75500.68000.75000.7500574,600
Jan 6, 20250.69600.71000.65200.67400.6740661,100
Jan 3, 20250.70900.72200.67400.70000.7000577,400
Jan 2, 20250.70100.74300.67100.70300.7030715,600
Dec 31, 20240.66500.74300.66500.70000.70001,044,400
Dec 30, 20240.70000.71100.65000.70000.7000876,900
Dec 27, 20240.64000.69200.62000.68400.68401,037,400
Dec 26, 20240.68000.71100.62000.64900.64901,506,100
Dec 24, 20240.70000.73300.67100.68600.6860305,800
Dec 23, 20240.71400.73200.69000.70400.7040412,800
Dec 20, 20240.68000.73800.64800.69400.69401,537,000
Dec 19, 20240.65000.69700.61100.67600.6760605,200
Dec 18, 20240.71000.71000.62100.64300.6430631,700
Dec 17, 20240.71600.73100.67100.70000.7000433,800
Dec 16, 20240.76000.79900.68400.71800.7180690,100
Dec 13, 20240.79000.84700.72000.76100.7610539,200
Dec 12, 20240.85400.88000.77300.80300.8030476,500
Dec 11, 20240.88000.90200.83100.87500.8750375,600
Dec 10, 20240.92000.95400.86800.87600.8760406,400
Dec 9, 20240.99001.05000.95000.95000.9500551,300
Dec 6, 20241.06001.15001.00001.01001.0100753,200
Dec 5, 20241.17001.20001.05001.06001.06001,112,200
Dec 4, 20241.14001.25001.13001.19001.1900837,500
Dec 3, 20241.22001.30001.15001.18001.1800575,900
Dec 2, 20241.31001.32001.19001.28001.2800717,600
Nov 29, 20241.27001.30001.11001.28001.2800636,200
Nov 27, 20241.15001.36001.13001.24001.24001,862,500
Nov 26, 20240.98301.15000.97001.11001.11001,352,700
Nov 25, 20240.99001.02500.99000.99100.9910350,300
Nov 22, 20240.98201.02000.96000.99500.9950552,700
Nov 21, 20240.89601.09000.85000.99000.99002,803,900
Nov 20, 20240.89000.92000.85000.88700.8870286,300
Nov 19, 20240.88100.89000.80300.89000.8900403,900
Nov 18, 20240.83600.88800.80600.88800.8880379,000
Nov 15, 20240.87000.89200.79200.83400.8340277,500
Nov 14, 20240.86000.94000.83500.86300.8630449,000
Nov 13, 20240.91000.92800.82900.84600.8460342,200
Nov 12, 20240.99001.00000.87000.92000.9200631,800
Nov 11, 20240.83000.98000.83000.96200.96201,222,000
Nov 8, 20240.71600.83000.71500.83000.83001,616,000
Nov 7, 20240.75000.77300.70400.70400.70401,443,200
Nov 6, 20240.83600.86700.74100.74600.74601,804,600
Nov 5, 20240.93000.93900.74700.79800.79803,688,700
Nov 4, 20241.53001.53501.43001.43001.4300452,800
Nov 1, 20241.43001.55501.41001.53001.5300485,100
Oct 31, 20241.60001.61901.40001.40001.4000266,500
Oct 30, 20241.66001.73801.60001.60001.6000310,400
Oct 29, 20241.53001.70501.53001.68001.6800292,000
Oct 28, 20241.49001.64501.49001.56001.5600430,300
Oct 25, 20241.48001.52001.42001.51001.5100318,500
Oct 24, 20241.54001.60001.46001.50001.5000324,900
Oct 23, 20241.59001.59001.49001.51001.5100340,400
Oct 22, 20241.56001.62001.51001.59001.5900302,500
Oct 21, 20241.60001.60001.50001.57001.5700343,300
Oct 18, 20241.49001.60001.47001.60001.6000366,300
Oct 17, 20241.51001.53001.42701.46001.4600321,500
Oct 16, 20241.39001.66001.38001.51001.5100793,600
Oct 15, 20241.41001.48001.37001.39001.3900276,700
Oct 14, 20241.35001.44001.30001.42001.4200457,800
Oct 11, 20241.28001.36001.27001.34001.3400308,000
Oct 10, 20241.26001.35001.25001.29001.2900273,600
Oct 9, 20241.30001.34001.22001.28001.2800480,800
Oct 8, 20241.35001.41001.28001.28001.2800429,000
Oct 7, 20241.32001.46001.27001.34001.34001,086,200
Oct 4, 20241.47001.54001.31001.31001.31001,727,500
Oct 3, 20241.10001.58001.10001.45001.450011,137,600
Oct 2, 20241.36001.40001.04001.11001.11001,500,800
Oct 1, 20241.48001.48001.36001.37001.3700844,200
Sep 30, 20241.65001.68001.45001.45001.45001,213,600
Sep 27, 20241.69001.74901.65001.69001.6900373,600
Sep 26, 20241.69001.75001.66001.68001.6800348,600
Sep 25, 20241.76001.77001.64001.66001.6600432,300
Sep 24, 20241.79001.82001.70001.76001.7600645,400
Sep 23, 20241.82001.82001.75001.75001.7500276,900
Sep 20, 20241.95001.95001.81001.81001.8100425,300
Sep 19, 20241.92002.00101.87001.94001.9400374,300
Sep 18, 20241.79001.95901.78001.85001.8500729,600
Sep 17, 20241.90001.95501.77001.77001.7700594,200
Sep 16, 20241.97002.01301.87501.89001.8900230,900
Sep 13, 20241.97002.06001.93701.97001.9700368,100
Sep 12, 20241.93002.03001.92501.94001.9400311,700
Sep 11, 20241.97002.09001.89001.93001.9300685,600
Sep 10, 20241.90001.96001.85001.95001.9500539,200
Sep 9, 20241.94002.01601.90001.91001.9100564,200
Sep 6, 20242.07002.14001.89001.91001.91001,290,400
Sep 5, 20242.30002.32002.08002.08002.0800799,800
Sep 4, 20242.18002.44002.15002.30002.3000734,900
Sep 3, 20242.35002.35002.11002.18002.1800504,700
Aug 30, 20242.42002.49002.27602.35002.35001,024,000
Aug 29, 20242.33002.52002.02102.44002.44005,021,900
Aug 28, 20242.44002.50002.30002.33002.33002,575,000
Aug 27, 20242.57002.58002.38002.46002.4600815,400
Aug 26, 20242.80002.83002.53002.57002.57001,156,100
Aug 23, 20242.75002.97002.75002.82002.8200888,900
Aug 22, 20242.90003.01902.76002.79002.7900798,200
Aug 21, 20242.87002.92002.75002.91002.9100677,100
Aug 20, 20242.96002.96002.66002.83002.8300732,900
Aug 19, 20242.80003.09002.62502.96002.96001,446,400
Aug 16, 20242.89002.89002.70002.80002.80001,356,500
Aug 15, 20243.34003.43002.72002.91002.91003,896,400
Aug 14, 20245.27005.41003.00003.12003.12005,426,400
Aug 13, 20245.20005.82005.10005.27005.2700572,600
Aug 12, 20245.00005.13004.82005.11005.1100190,400
Aug 9, 20245.16005.30004.91004.97004.9700263,000
Aug 8, 20245.15005.47004.89005.14005.1400473,900
Aug 7, 20245.40005.40004.99005.20005.2000376,200
Aug 6, 20245.43005.75005.15005.20005.2000433,700
Aug 5, 20245.38005.68005.21005.50005.5000311,300
Aug 2, 20246.07006.21005.70005.81005.8100190,400
Aug 1, 20246.64006.64006.12106.33006.3300164,400
Jul 31, 20246.77007.10006.57006.59006.5900119,800
Jul 30, 20247.08007.14006.60006.69006.6900149,100
Jul 29, 20247.27007.33006.87007.05007.0500349,600
Jul 26, 20247.34007.34007.01007.24007.2400157,400
Jul 25, 20247.10007.37007.00007.25007.2500351,500
Jul 24, 20247.31007.80007.00007.11007.1100280,900
Jul 23, 20246.98007.52006.98007.50007.5000287,200
Jul 22, 20247.11007.24006.91507.06007.0600337,800
Jul 19, 20247.43008.01007.00007.04007.0400281,900
Jul 18, 20247.88007.90007.35007.44007.4400278,900
Jul 17, 20248.80008.86007.80507.94007.9400321,900
Jul 16, 20248.53008.98008.24008.81008.8100212,400
Jul 15, 20248.50008.56508.08008.37008.3700138,800
Jul 12, 20248.48008.75008.31008.52008.5200124,000
Jul 11, 20247.85008.52007.62008.48008.4800202,100
Jul 10, 20248.03008.18907.47007.67007.6700192,100
Jul 9, 20247.67008.08007.62007.99007.990086,000
Jul 8, 20247.71007.95507.41507.70007.700097,200
Jul 5, 20247.43007.64007.34007.63007.630086,400
Jul 3, 20247.52007.67007.30007.50007.5000101,900
Jul 2, 20247.97008.08907.44407.47007.4700161,800
Jul 1, 20247.13008.06006.96007.95007.9500300,500
Jun 28, 20247.27007.53007.01007.29007.2900889,300
Jun 27, 20247.10007.40007.08507.22007.2200240,400
Jun 26, 20246.99007.41006.92007.05007.0500391,300
Jun 25, 20247.12007.55006.88007.04007.0400287,200
Jun 24, 20247.51007.86007.09007.11007.1100255,000
Jun 21, 20247.20007.50007.03807.45007.4500371,600
Jun 20, 20247.90008.14007.08007.21007.2100234,100
Jun 18, 20248.16008.32007.95008.00008.0000205,100
Jun 17, 20248.01008.25007.87008.16008.1600215,600
Jun 14, 20248.56008.74007.97508.12008.1200108,800
Jun 13, 20248.51008.83508.48008.56008.560081,000
Jun 12, 20249.11009.26008.55008.58008.5800179,800
Jun 11, 20248.55009.10008.21008.93008.9300185,400
Jun 10, 20248.15008.67007.73308.56008.5600202,100
Jun 7, 20248.63008.93008.16008.18008.1800151,300
Jun 6, 20249.24009.36008.66008.78008.7800188,800
Jun 5, 20248.33009.27008.22009.15009.1500261,800
Jun 4, 20248.50008.53508.22708.31008.3100213,900
Jun 3, 20248.69009.16008.37008.58008.5800146,500
May 31, 20248.30008.54008.17508.51008.510069,100
May 30, 20248.49008.64008.20008.33008.330074,400
May 29, 20248.29008.48008.08008.43008.430080,900
May 28, 20248.55008.76008.19608.42008.420076,100
May 24, 20248.40008.66508.25008.56008.560063,100
May 23, 20249.10009.16008.26008.35008.3500248,300
May 22, 20248.86009.39508.77009.05009.0500142,000
May 21, 20248.66008.88008.53708.77008.7700106,500
May 20, 20248.64009.05008.45008.70008.7000326,100
May 17, 20249.25009.28008.64008.67008.6700162,700
May 16, 20248.97009.67508.85009.15009.1500177,300
May 15, 20249.50009.95008.91009.10009.1000269,100
May 14, 20249.940011.41009.30009.49009.4900902,100
May 13, 20248.22009.61007.84009.56009.5600563,300
May 10, 20247.85008.17007.50708.00008.0000525,100
May 9, 20247.73007.94707.54007.84007.8400106,900
May 8, 20247.62007.75007.52007.61007.610086,400
May 7, 20247.26007.79007.21007.65007.6500347,600
May 6, 20247.25007.36007.14207.31007.3100241,000
May 3, 20246.84007.31006.71007.26007.2600301,100
May 2, 20246.94006.97006.54006.76006.7600188,200
May 1, 20247.04007.04006.78606.85006.8500177,100
Apr 30, 20247.12007.12006.71006.96506.9650245,700
Apr 29, 20246.85007.58006.85007.15007.1500373,300
Apr 26, 20246.62006.90006.62006.87006.8700111,000
Apr 25, 20246.79006.95006.60006.65006.6500297,400
Apr 24, 20246.81006.86006.65006.79006.7900114,900
Apr 23, 20246.78006.95006.72006.85006.850086,300
Apr 22, 20246.95007.00006.57006.79006.7900311,300
Apr 19, 20246.87007.01006.78006.98006.9800125,700
Apr 18, 20247.06007.06006.80006.90006.9000202,500
Apr 17, 20247.05007.13506.91007.06007.0600105,400
Apr 16, 20246.84007.15006.84007.00007.000089,800
Apr 15, 20246.87006.95506.76806.92006.9200163,600
Apr 12, 20247.00007.17006.75006.87006.8700184,200
Apr 11, 20247.19007.20006.89007.07007.0700123,900
Apr 10, 20246.91007.32006.90507.19007.1900192,500
Apr 9, 20247.00007.30006.90507.05007.050095,200
Apr 8, 20246.75007.03006.45007.00007.0000196,800
Apr 5, 20246.36006.76006.35506.73006.7300480,600

Related Tickers

YMAB Y-mAbs Therapeutics, Inc.
4.5400
-2.58%
 
TSHA Taysha Gene Therapies, Inc.
1.2200
-3.17%
 
SCPH scPharmaceuticals Inc.
2.3200
+0.87%
 
IMAB I-Mab
0.6800
-6.87%
 
ALXO ALX Oncology Holdings Inc.
0.5159
-3.23%
 
ATXS Astria Therapeutics, Inc.
4.6550
-9.61%
 
SKYE Skye Bioscience, Inc.
1.3000
-7.14%
 
FENC Fennec Pharmaceuticals Inc.
5.25
-6.08%
 
NAUT Nautilus Biotechnology, Inc.
0.6964
-7.27%
 
LQDA Liquidia Corporation
12.90
-8.70%