Verrica Pharmaceuticals Inc (NQ: VRCA )

13.68 USD +0.34 (+2.55%)
Official Closing Price Updated: 4:32 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 12.02 12.18 11.73 11.97 26,342 -0.04(-0.33%)
Jan 30, 2019 11.89 12.20 11.30 12.01 50,318 +0.40(+3.45%)
Jan 29, 2019 11.11 11.94 10.75 11.61 44,964 +0.50(+4.50%)
Jan 28, 2019 10.91 11.17 10.42 11.11 35,466 +0.04(+0.36%)
Jan 25, 2019 10.33 11.74 10.01 11.07 35,000 +0.73(+7.06%)
Jan 24, 2019 10.33 10.38 10.20 10.34 10,306 -0.01(-0.10%)
Jan 23, 2019 9.920 10.39 9.700 10.35 8,059 +0.46(+4.65%)
Jan 22, 2019 10.40 10.40 9.800 9.890 39,509 -0.53(-5.09%)
Jan 18, 2019 10.39 10.67 10.24 10.42 34,000 +0.12(+1.17%)
Jan 17, 2019 10.48 10.52 10.00 10.30 25,535 -0.18(-1.72%)
Jan 16, 2019 10.50 10.72 10.20 10.48 8,708 +0.01(+0.10%)
Jan 15, 2019 10.36 10.53 9.995 10.47 9,291 +0.02(+0.19%)
Jan 14, 2019 10.74 11.00 10.13 10.45 53,172 -0.56(-5.09%)
Jan 11, 2019 11.29 11.45 10.50 11.01 31,900 -0.49(-4.26%)
Jan 10, 2019 11.85 11.85 11.05 11.50 38,652 -0.25(-2.13%)
Jan 09, 2019 10.56 12.03 10.35 11.75 44,440 +1.28(+12.23%)
Jan 08, 2019 11.80 11.80 9.920 10.47 87,756 -1.07(-9.27%)
Jan 07, 2019 10.00 12.13 9.670 11.54 170,733 +1.62(+16.33%)
Jan 04, 2019 8.600 10.00 8.510 9.920 88,500 +1.42(+16.71%)
Jan 03, 2019 9.010 9.520 8.200 8.500 272,633 +0.55(+6.92%)
Jan 02, 2019 8.020 8.200 7.750 7.950 17,419 -0.20(-2.45%)
Dec 31, 2018 8.970 9.000 8.000 8.150 32,700 -0.63(-7.18%)
Dec 28, 2018 8.060 8.960 8.060 8.780 11,000 +0.45(+5.40%)
Dec 27, 2018 9.100 9.270 8.130 8.330 37,576 -0.80(-8.76%)
Dec 26, 2018 7.060 9.250 7.060 9.130 66,477 +2.28(+33.28%)
Dec 24, 2018 6.610 7.140 6.610 6.850 14,600 +0.10(+1.48%)
Dec 21, 2018 7.330 7.425 6.510 6.750 201,300 -0.59(-8.04%)
Dec 20, 2018 8.410 8.510 6.440 7.340 102,301 -1.14(-13.44%)
Dec 19, 2018 8.640 9.145 7.540 8.480 83,953 -0.30(-3.42%)
Dec 18, 2018 9.500 9.770 8.700 8.780 50,523 -0.82(-8.54%)
Dec 17, 2018 10.01 10.30 9.600 9.600 30,392 -0.44(-4.38%)
Dec 14, 2018 10.15 10.34 9.850 10.04 17,500 -0.18(-1.76%)
Dec 13, 2018 10.34 10.50 10.15 10.22 26,131 -0.12(-1.16%)
Dec 12, 2018 10.00 10.57 9.710 10.34 35,208 +0.34(+3.40%)
Dec 11, 2018 10.30 10.31 9.930 10.00 30,494 -0.21(-2.06%)
Dec 10, 2018 10.23 10.54 9.905 10.21 35,488 -0.04(-0.39%)
Dec 07, 2018 10.35 10.53 10.03 10.25 41,700 +0.00(+0.00%)
Dec 06, 2018 10.53 10.63 10.12 10.25 23,959 -0.61(-5.62%)
Dec 04, 2018 11.77 12.26 10.80 10.86 21,400 -0.93(-7.89%)
Dec 03, 2018 12.18 12.36 11.50 11.79 22,310 -0.21(-1.75%)
Nov 30, 2018 11.65 12.50 11.57 12.00 41,400 +0.38(+3.27%)
Nov 29, 2018 11.65 11.91 11.11 11.62 28,998 -0.06(-0.51%)
Nov 28, 2018 11.59 12.14 11.12 11.68 28,855 +0.32(+2.82%)
Nov 27, 2018 12.05 12.78 11.10 11.36 47,064 -0.34(-2.91%)
Nov 26, 2018 12.09 12.09 11.60 11.70 18,323 -0.54(-4.41%)
Nov 23, 2018 12.10 12.68 11.63 12.24 9,000 +0.19(+1.58%)
Nov 21, 2018 12.05 12.05 12.05 0 -0.29(-2.35%)
Nov 20, 2018 13.26 13.27 12.31 12.34 36,513 -0.92(-6.94%)
Nov 19, 2018 13.50 13.59 13.25 13.26 48,900 -0.19(-1.41%)
Nov 16, 2018 13.50 13.90 13.15 13.45 27,900 -0.19(-1.39%)
Nov 15, 2018 13.56 14.24 13.44 13.64 67,879 +0.07(+0.52%)
Nov 14, 2018 15.40 15.40 13.11 13.57 120,061 -1.66(-10.90%)
Nov 13, 2018 14.00 15.60 13.33 15.23 90,620 +1.23(+8.79%)
Nov 12, 2018 11.95 14.85 11.95 14.00 114,662 +2.01(+16.76%)
Nov 09, 2018 12.67 12.69 11.41 11.99 38,300 -0.77(-6.03%)
Nov 08, 2018 13.39 13.39 12.45 12.76 27,423 -0.58(-4.35%)
Nov 07, 2018 13.26 13.88 13.25 13.34 22,114 +0.08(+0.60%)
Nov 06, 2018 13.38 13.80 13.20 13.26 14,977 -0.17(-1.27%)
Nov 05, 2018 13.41 13.52 12.75 13.43 21,765 +0.07(+0.52%)
Nov 02, 2018 13.39 13.63 12.89 13.36 16,000 +0.01(+0.07%)
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.