Verrica Pharmaceuticals Inc. VRCA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$4,69-0,11 (-2,29 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,68 | -2,29 % | $4,85 | $4,85 | $4,57 | 19,20K |
| 2026-09-30 | $4,80 | +7,51 % | $4,51 | $5,04 | $4,51 | 51,00K |
| 2026-09-29 | $4,46 | -3,04 % | $4,67 | $4,67 | $4,45 | 3,70K |
| 2026-09-28 | $4,60 | +5,26 % | $4,33 | $4,63 | $4,32 | 33,00K |
| 2026-09-25 | $4,37 | +0,23 % | $4,39 | $4,50 | $4,36 | 72,80K |
| 2026-09-24 | $4,36 | -5,63 % | $4,62 | $4,64 | $4,36 | 40,90K |
| 2026-09-23 | $4,62 | -2,12 % | $4,67 | $4,78 | $4,55 | 41,30K |
| 2026-09-22 | $4,72 | +5,12 % | $4,50 | $4,90 | $4,50 | 65,10K |
| 2026-09-21 | $4,49 | +0,90 % | $4,55 | $4,64 | $4,40 | 29,60K |
| 2026-09-18 | $4,45 | -4,30 % | $4,61 | $4,74 | $4,45 | 113,50K |
| 2026-09-17 | $4,65 | +2,65 % | $4,70 | $4,79 | $4,57 | 41,30K |
| 2026-09-16 | $4,53 | -1,09 % | $4,66 | $4,70 | $4,53 | 48,30K |
| 2026-09-15 | $4,58 | -4,18 % | $4,75 | $4,77 | $4,51 | 46,40K |
| 2026-09-14 | $4,78 | -2,65 % | $4,91 | $5,06 | $4,70 | 43,10K |
| 2026-09-11 | $4,91 | -0,81 % | $4,99 | $5,03 | $4,80 | 41,90K |
| 2026-09-10 | $4,95 | -2,17 % | $5,06 | $5,25 | $4,86 | 56,80K |
| 2026-09-09 | $5,06 | -3,80 % | $5,25 | $5,40 | $5,05 | 47,80K |
| 2026-09-08 | $5,26 | -0,75 % | $5,30 | $5,41 | $5,04 | 112,20K |
| 2026-09-04 | $5,30 | -1,12 % | $5,28 | $5,53 | $5,25 | 12,20K |
| 2026-09-03 | $5,36 | -0,56 % | $5,48 | $5,63 | $5,27 | 55,40K |
| 2026-09-02 | $5,39 | +2,86 % | $5,32 | $5,56 | $5,28 | 31,10K |
| 2026-09-01 | $5,24 | -4,03 % | $5,36 | $5,56 | $5,22 | 43,50K |
| 2026-08-31 | $5,46 | -4,04 % | $5,70 | $5,83 | $5,30 | 106,40K |
| 2026-08-28 | $5,69 | +12,23 % | $5,12 | $5,86 | $5,00 | 350,80K |
| 2026-08-27 | $5,07 | +3,26 % | $5,01 | $5,65 | $4,90 | 533,60K |
| 2026-08-26 | $4,91 | -0,61 % | $4,86 | $5,05 | $4,84 | 27,70K |
| 2026-08-25 | $4,94 | +1,44 % | $4,90 | $4,99 | $4,75 | 54,90K |
| 2026-08-24 | $4,87 | +1,04 % | $4,81 | $4,95 | $4,61 | 67,90K |
| 2026-08-21 | $4,82 | -0,82 % | $4,90 | $4,99 | $4,64 | 78,80K |
| 2026-08-20 | $4,86 | -2,61 % | $4,99 | $5,18 | $4,83 | 138,10K |
| 2026-08-19 | $4,99 | +6,62 % | $5,22 | $5,22 | $4,77 | 169,80K |
| 2026-08-18 | $4,68 | -4,29 % | $4,90 | $5,00 | $4,68 | 50,30K |
| 2026-08-17 | $4,89 | -1,61 % | $5,00 | $5,15 | $4,76 | 179,70K |
| 2026-08-14 | $4,97 | +2,26 % | $4,89 | $5,10 | $4,78 | 59,60K |
| 2026-08-13 | $4,86 | -4,52 % | $5,11 | $5,35 | $4,77 | 56,30K |
| 2026-08-12 | $5,09 | -2,49 % | $5,19 | $5,25 | $5,05 | 26,90K |
| 2026-08-11 | $5,22 | +1,95 % | $5,21 | $5,85 | $5,12 | 82,20K |
| 2026-08-10 | $5,12 | +0,79 % | $5,18 | $5,34 | $5,06 | 22,30K |
| 2026-08-07 | $5,08 | -5,22 % | $5,31 | $5,50 | $4,70 | 126,30K |
| 2026-08-06 | $5,36 | -2,72 % | $5,58 | $5,87 | $5,26 | 85,20K |
| 2026-08-05 | $5,51 | +1,85 % | $5,48 | $5,61 | $5,41 | 12,00K |
| 2026-08-04 | $5,41 | +3,05 % | $5,23 | $5,51 | $5,20 | 28,40K |
| 2026-08-03 | $5,25 | +0,57 % | $5,22 | $5,54 | $5,08 | 32,40K |
| 2026-07-31 | $5,22 | -0,76 % | $5,27 | $5,55 | $5,21 | 5,00K |
| 2026-07-30 | $5,26 | +1,54 % | $5,17 | $5,39 | $5,17 | 6,80K |
| 2026-07-29 | $5,18 | -4,07 % | $5,35 | $5,79 | $5,00 | 30,90K |
| 2026-07-28 | $5,40 | +0,93 % | $5,38 | $5,87 | $5,38 | 48,80K |
| 2026-07-27 | $5,35 | +6,57 % | $5,08 | $5,44 | $5,00 | 102,10K |
| 2026-07-24 | $5,02 | -7,72 % | $5,47 | $5,47 | $5,02 | 16,70K |
| 2026-07-23 | $5,44 | -4,56 % | $5,60 | $5,68 | $5,44 | 17,40K |
| 2026-07-22 | $5,70 | +4,78 % | $5,49 | $5,74 | $5,41 | 36,70K |
| 2026-07-21 | $5,44 | -0,91 % | $5,41 | $5,64 | $5,39 | 11,80K |
| 2026-07-20 | $5,49 | -1,79 % | $5,60 | $5,85 | $5,49 | 6,60K |
| 2026-07-17 | $5,59 | +0,54 % | $5,44 | $5,65 | $5,12 | 49,00K |
| 2026-07-16 | $5,56 | -1,77 % | $5,60 | $5,98 | $5,50 | 23,60K |
| 2026-07-15 | $5,66 | -4,55 % | $5,93 | $6,01 | $5,65 | 30,90K |
| 2026-07-14 | $5,93 | +0,17 % | $5,93 | $6,09 | $5,82 | 10,70K |
| 2026-07-13 | $5,92 | -5,43 % | $6,19 | $6,39 | $5,92 | 13,80K |
| 2026-07-10 | $6,26 | -4,13 % | $6,57 | $6,57 | $6,26 | 14,10K |
| 2026-07-09 | $6,53 | -1,36 % | $6,49 | $6,63 | $6,11 | 35,30K |
| 2026-07-08 | $6,62 | +9,06 % | $6,01 | $6,79 | $6,01 | 75,20K |
| 2026-07-07 | $6,07 | -0,98 % | $6,02 | $6,37 | $6,02 | 10,70K |
| 2026-07-06 | $6,13 | -0,08 % | $6,07 | $6,60 | $5,90 | 40,40K |
| 2026-07-02 | $6,14 | +3,28 % | $5,95 | $6,18 | $5,95 | 22,90K |
| 2026-07-01 | $5,94 | -2,94 % | $6,14 | $6,20 | $5,72 | 35,40K |
| 2026-06-30 | $6,12 | -5,85 % | $6,47 | $6,47 | $6,09 | 34,50K |
| 2026-06-29 | $6,50 | -4,97 % | $6,74 | $6,93 | $6,23 | 66,70K |
| 2026-06-26 | $6,84 | +10,14 % | $6,11 | $7,00 | $6,10 | 113,90K |
| 2026-06-25 | $6,21 | +6,15 % | $5,96 | $6,54 | $5,86 | 62,50K |
| 2026-06-24 | $5,85 | +3,54 % | $5,66 | $6,12 | $5,66 | 24,10K |
| 2026-06-23 | $5,65 | +0,18 % | $5,46 | $5,92 | $5,30 | 34,30K |
| 2026-06-22 | $5,64 | +0,18 % | $5,63 | $6,19 | $5,63 | 105,10K |
| 2026-06-18 | $5,63 | -3,43 % | $5,85 | $5,87 | $5,62 | 26,80K |
| 2026-06-17 | $5,83 | -2,83 % | $5,98 | $6,11 | $5,83 | 12,40K |
| 2026-06-16 | $6,00 | +3,27 % | $5,83 | $6,13 | $5,67 | 43,20K |
| 2026-06-15 | $5,81 | +1,40 % | $5,80 | $6,20 | $5,80 | 31,10K |
| 2026-06-12 | $5,73 | -4,90 % | $6,06 | $6,20 | $5,70 | 49,90K |
| 2026-06-11 | $6,03 | +4,78 % | $5,83 | $6,22 | $5,60 | 38,20K |
| 2026-06-10 | $5,75 | -6,05 % | $5,91 | $6,48 | $5,74 | 52,00K |
| 2026-06-09 | $6,12 | +2,17 % | $6,03 | $6,38 | $5,94 | 33,00K |
| 2026-06-08 | $5,99 | -0,83 % | $6,05 | $6,34 | $5,87 | 37,70K |
| 2026-06-05 | $6,04 | -1,79 % | $6,30 | $6,80 | $6,00 | 60,50K |
| 2026-06-04 | $6,15 | +4,77 % | $5,89 | $6,38 | $5,86 | 43,00K |
| 2026-06-03 | $5,87 | +1,38 % | $5,85 | $6,07 | $5,62 | 24,80K |
| 2026-06-02 | $5,79 | -1,86 % | $5,85 | $6,17 | $5,79 | 28,70K |
| 2026-06-01 | $5,90 | +2,43 % | $5,87 | $6,10 | $5,66 | 24,00K |
| 2026-05-29 | $5,76 | -4,56 % | $5,86 | $6,11 | $5,75 | 35,70K |
| 2026-05-28 | $6,03 | -0,41 % | $6,07 | $6,39 | $6,00 | 45,30K |
| 2026-05-27 | $6,06 | +0,66 % | $6,09 | $6,49 | $5,93 | 25,90K |
| 2026-05-26 | $6,02 | -0,66 % | $6,30 | $6,30 | $6,01 | 25,50K |