Verrica Pharmaceuticals Inc (NQ: VRCA )

15.16 USD +1.06 (+7.52%)
Official Closing Price Updated: 4:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 14.49 14.68 14.20 14.51 85,000 -0.08(-0.55%)
Jan 30, 2020 14.57 14.95 14.00 14.59 66,043 -0.24(-1.62%)
Jan 29, 2020 14.69 16.16 14.52 14.83 69,923 +0.19(+1.30%)
Jan 28, 2020 14.69 14.90 14.19 14.64 36,877 +0.11(+0.76%)
Jan 27, 2020 15.05 15.20 14.30 14.53 132,739 -0.76(-4.97%)
Jan 24, 2020 17.00 17.60 15.06 15.29 123,900 -1.57(-9.31%)
Jan 23, 2020 15.60 17.00 15.16 16.86 159,341 +1.17(+7.46%)
Jan 22, 2020 15.29 15.74 15.29 15.69 90,058 +0.42(+2.75%)
Jan 21, 2020 16.06 16.06 14.84 15.27 65,892 -0.64(-4.02%)
Jan 17, 2020 15.97 16.20 15.60 15.91 60,500 +0.03(+0.19%)
Jan 16, 2020 15.88 15.99 15.60 15.88 42,866 +0.38(+2.45%)
Jan 15, 2020 15.69 16.40 15.39 15.50 70,144 -0.15(-0.96%)
Jan 14, 2020 15.23 16.21 15.16 15.65 79,546 +0.32(+2.09%)
Jan 13, 2020 15.17 15.47 14.77 15.33 43,268 +0.16(+1.05%)
Jan 10, 2020 14.60 15.37 14.50 15.17 65,400 +0.63(+4.33%)
Jan 09, 2020 14.71 14.71 14.14 14.54 43,168 -0.01(-0.07%)
Jan 08, 2020 14.85 15.00 14.50 14.55 29,405 -0.34(-2.28%)
Jan 07, 2020 14.73 15.13 14.52 14.89 30,214 +0.08(+0.54%)
Jan 06, 2020 15.00 15.30 14.65 14.81 65,982 -0.30(-1.99%)
Jan 03, 2020 15.00 16.98 15.00 15.11 67,500 -0.15(-0.98%)
Jan 02, 2020 16.12 16.15 15.13 15.26 73,381 -0.63(-3.96%)
Dec 31, 2019 15.30 16.01 15.20 15.89 68,800 +0.57(+3.72%)
Dec 30, 2019 15.96 16.72 15.08 15.32 72,192 -0.56(-3.53%)
Dec 27, 2019 16.13 16.13 15.35 15.88 61,800 -0.12(-0.75%)
Dec 26, 2019 16.26 16.47 15.80 16.00 47,667 -0.26(-1.60%)
Dec 24, 2019 15.99 16.60 15.72 16.26 75,000 +0.27(+1.69%)
Dec 23, 2019 15.89 17.21 15.37 15.99 156,798 +0.37(+2.37%)
Dec 20, 2019 15.44 15.95 15.00 15.62 127,400 +0.19(+1.23%)
Dec 19, 2019 15.02 15.55 14.80 15.43 46,479 +0.44(+2.94%)
Dec 18, 2019 15.48 15.53 14.89 14.99 77,464 -0.47(-3.04%)
Dec 17, 2019 15.03 16.20 14.60 15.46 65,473 +0.47(+3.14%)
Dec 16, 2019 14.97 15.53 14.75 14.99 78,063 +0.22(+1.49%)
Dec 13, 2019 14.66 15.60 14.22 14.77 80,200 +0.15(+1.03%)
Dec 12, 2019 13.57 14.96 13.57 14.62 87,313 +1.04(+7.66%)
Dec 11, 2019 13.10 13.75 13.04 13.58 46,394 +0.50(+3.82%)
Dec 10, 2019 13.15 13.29 12.60 13.08 61,552 -0.04(-0.30%)
Dec 09, 2019 13.96 14.11 13.09 13.12 99,622 -0.72(-5.20%)
Dec 06, 2019 13.77 14.29 13.29 13.84 60,500 +0.23(+1.69%)
Dec 05, 2019 14.03 14.38 13.52 13.61 86,632 -0.37(-2.65%)
Dec 04, 2019 14.00 14.56 13.76 13.98 96,281 -0.21(-1.48%)
Dec 03, 2019 13.70 14.42 13.00 14.19 95,805 +0.18(+1.28%)
Dec 02, 2019 15.11 15.39 13.21 14.01 148,228 -1.06(-7.03%)
Nov 29, 2019 15.71 16.24 14.71 15.07 63,000 -0.64(-4.07%)
Nov 27, 2019 17.85 17.85 14.70 15.71 223,800 -1.72(-9.87%)
Nov 26, 2019 16.31 18.67 15.76 17.43 231,232 +1.23(+7.59%)
Nov 25, 2019 15.00 16.49 14.66 16.20 141,810 +1.27(+8.51%)
Nov 22, 2019 14.84 15.20 14.55 14.93 79,900 +0.14(+0.95%)
Nov 21, 2019 14.46 14.92 14.09 14.79 44,828 +0.41(+2.85%)
Nov 20, 2019 14.27 14.87 14.03 14.38 47,473 -0.01(-0.07%)
Nov 19, 2019 14.42 15.08 14.18 14.39 55,800 -0.04(-0.28%)
Nov 18, 2019 14.60 14.89 14.07 14.43 83,334 -0.29(-1.97%)
Nov 15, 2019 15.10 15.24 14.56 14.72 44,900 -0.22(-1.47%)
Nov 14, 2019 14.81 15.38 14.81 14.94 54,208 -0.01(-0.07%)
Nov 13, 2019 14.53 15.61 14.20 14.95 80,425 +0.23(+1.56%)
Nov 12, 2019 15.53 15.57 14.61 14.72 62,307 -0.81(-5.22%)
Nov 11, 2019 14.99 15.71 14.78 15.53 46,864 +0.34(+2.24%)
Nov 08, 2019 15.00 15.60 14.74 15.19 37,200 +0.14(+0.93%)
Nov 07, 2019 14.14 15.31 14.10 15.05 57,372 +0.83(+5.84%)
Nov 06, 2019 14.93 15.11 14.09 14.22 50,778 -0.71(-4.76%)
Nov 05, 2019 15.00 15.15 14.85 14.93 38,687 +0.05(+0.34%)
Nov 04, 2019 14.35 15.09 14.35 14.88 28,992 +0.53(+3.69%)
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.