Verrica Pharmaceuticals Inc. VRCA
NASDAQ · United States · Health Technology
$4.67-0.13 (-2.69%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.67 | -2.69% | $4.85 | $4.85 | $4.65 | 15.80K |
| 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 |