Dark

VRCA
Verrica Pharmaceuticals Inc. Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

0.6664USD+3.833%(+0.0246)497,242

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 16, 2025 9:21:30 AM EDT

0.6500USD+1.278%(+0.0082)4,422

After-hours

May 16, 2025 4:00:30 PM EDT

0.6623USD-0.615%(-0.0041)2,060

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	0.6800	0.710000	0.640000	0.6664	+3.833%	497,242	0.000%
2025-05-15	0.6000	0.677800	0.520100	0.6418	+19.895%	506,279	+3.833%
2025-05-14	0.5500	0.550000	0.470000	0.5353	-2.673%	278,166	+24.491%
2025-05-13	0.5208	0.550000	0.480000	0.5500	+8.631%	460,551	+21.164%
2025-05-12	0.4600	0.516600	0.429000	0.5063	+15.068%	270,715	+31.622%
2025-05-09	0.4100	0.461400	0.410000	0.4400	+5.973%	213,011	+51.455%
2025-05-08	0.4100	0.435000	0.391100	0.4152	+1.566%	269,307	+60.501%
2025-05-07	0.4480	0.479900	0.399400	0.4088	-9.196%	352,188	+63.014%
2025-05-06	0.4354	0.464500	0.435400	0.4502	+1.010%	184,622	+48.023%
2025-05-05	0.4664	0.489700	0.445600	0.4457	-4.968%	192,308	+49.518%
2025-05-02	0.4813	0.489900	0.451900	0.4690	-0.276%	210,923	+42.090%
2025-05-01	0.4750	0.491200	0.455000	0.4703	+1.314%	128,955	+41.697%
2025-04-30	0.4625	0.488000	0.450100	0.4642	+0.979%	119,750	+43.559%
2025-04-29	0.4550	0.479400	0.453200	0.4597	-0.948%	142,968	+44.964%
2025-04-28	0.4946	0.494600	0.450000	0.4641	-5.111%	231,326	+43.590%
2025-04-25	0.4640	0.499500	0.450000	0.4891	+4.845%	273,658	+36.250%
2025-04-24	0.4576	0.494500	0.449000	0.4665	+1.700%	183,477	+42.851%
2025-04-23	0.4600	0.499900	0.450600	0.4587	-1.987%	169,274	+45.280%
2025-04-22	0.4730	0.499600	0.446100	0.4680	+0.559%	259,042	+42.393%
2025-04-21	0.4800	0.480400	0.439500	0.4654	-5.117%	159,463	+43.189%
2025-04-17	0.4670	0.490500	0.436900	0.4905	+2.358%	374,599	+35.861%
2025-04-16	0.4868	0.510000	0.460000	0.4792	-2.878%	454,462	+39.065%
2025-04-15	0.5810	0.589800	0.490700	0.4934	-10.761%	243,625	+35.063%
2025-04-14	0.4813	0.580000	0.481300	0.5529	+14.236%	500,305	+20.528%
2025-04-11	0.4690	0.484200	0.430100	0.4840	+9.354%	186,826	+37.686%
2025-04-10	0.4493	0.570600	0.430100	0.4426	-4.385%	229,084	+50.565%
2025-04-09	0.5766	0.576600	0.440300	0.4629	-20.107%	886,935	+43.962%
2025-04-08	0.6511	0.651100	0.562800	0.5794	-10.226%	373,221	+15.016%
2025-04-07	0.5301	0.650000	0.459400	0.6454	+21.751%	1,455,161	+3.254%
2025-04-04	0.4074	0.538400	0.400000	0.5301	+26.214%	789,813	+25.712%
2025-04-03	0.4178	0.428800	0.381600	0.4200	-4.197%	357,353	+58.667%
2025-04-02	0.4360	0.450000	0.398100	0.4384	+4.232%	447,034	+52.007%
2025-04-01	0.4400	0.440000	0.399500	0.4206	-4.885%	363,226	+58.440%
2025-03-31	0.4300	0.448141	0.386100	0.4422	+2.125%	532,756	+50.701%
2025-03-28	0.4375	0.469800	0.419300	0.4330	-1.029%	392,815	+53.903%
2025-03-27	0.4468	0.469900	0.430000	0.4375	-1.575%	250,049	+52.320%
2025-03-26	0.4800	0.492900	0.421600	0.4445	-6.755%	613,159	+49.921%
2025-03-25	0.5177	0.548000	0.462200	0.4767	-8.696%	664,345	+39.794%
2025-03-24	0.5800	0.611000	0.503600	0.5221	-6.434%	539,944	+27.638%
2025-03-21	0.6000	0.658949	0.555100	0.5580	-8.510%	1,798,446	+19.427%
2025-03-20	0.6179	0.628300	0.590000	0.6099	-1.708%	359,421	+9.264%
2025-03-19	0.6465	0.667600	0.604000	0.6205	-4.538%	273,828	+7.397%
2025-03-18	0.6356	0.680000	0.604770	0.6500	-0.077%	514,509	+2.523%
2025-03-17	0.5212	0.664100	0.510000	0.6505	+21.068%	634,837	+2.444%
2025-03-14	0.5804	0.590000	0.537000	0.5373	-9.102%	383,047	+24.028%
2025-03-13	0.6000	0.622800	0.559400	0.5911	-1.352%	301,137	+12.739%
2025-03-12	0.6288	0.628800	0.540000	0.5992	-7.559%	786,716	+11.215%
2025-03-11	0.6630	0.675100	0.607600	0.6482	+1.758%	404,089	+2.808%
2025-03-10	0.6100	0.654600	0.589000	0.6370	+4.770%	456,633	+4.615%
2025-03-07	0.6080	0.650000	0.584100	0.6080	-1.714%	207,908	+9.605%
2025-03-06	0.6300	0.643100	0.603000	0.6186	-1.261%	160,525	+7.727%
2025-03-05	0.6154	0.631400	0.590000	0.6265	+0.821%	410,399	+6.369%
2025-03-04	0.6200	0.647600	0.576000	0.6214	-2.921%	377,561	+7.242%
2025-03-03	0.6700	0.689550	0.620000	0.6401	-1.387%	550,251	+4.109%
2025-02-28	0.5900	0.709900	0.590000	0.6491	+9.998%	368,671	+2.665%
2025-02-27	0.6955	0.707800	0.590000	0.5901	-16.887%	453,128	+12.930%
2025-02-26	0.6804	0.735900	0.675000	0.7100	+4.566%	176,706	-6.141%
2025-02-25	0.6610	0.711200	0.661000	0.6790	-1.451%	286,184	-1.856%
2025-02-24	0.7600	0.763900	0.672400	0.6890	-6.399%	265,026	-3.280%
2025-02-21	0.7700	0.779000	0.709600	0.7361	-0.782%	251,403	-9.469%
2025-02-20	0.7536	0.770900	0.700000	0.7419	+0.257%	304,782	-10.177%
2025-02-19	0.7210	0.778900	0.689200	0.7400	+0.886%	281,708	-9.946%
2025-02-18	0.7499	0.779900	0.714450	0.7335	-0.448%	282,179	-9.148%
2025-02-14	0.6600	0.756700	0.653469	0.7368	+13.023%	467,880	-9.555%
2025-02-13	0.6500	0.675900	0.626200	0.6519	+0.292%	221,037	+2.224%
2025-02-12	0.6500	0.662100	0.650000	0.6500	-0.520%	106,731	+2.523%
2025-02-11	0.6550	0.673600	0.650000	0.6534	-0.820%	215,977	+1.990%
2025-02-10	0.6700	0.672300	0.650000	0.6588	-0.693%	108,758	+1.154%
2025-02-07	0.6642	0.686700	0.663000	0.6634	-2.969%	310,449	+0.452%
2025-02-06	0.6719	0.705900	0.660100	0.6837	-1.299%	307,670	-2.530%
2025-02-05	0.6800	0.710000	0.650000	0.6927	+3.775%	196,273	-3.797%
2025-02-04	0.6460	0.674300	0.621400	0.6675	+4.118%	201,669	-0.165%
2025-02-03	0.6353	0.650000	0.616900	0.6411	-1.004%	206,199	+3.946%
2025-01-31	0.7338	0.733800	0.630000	0.6476	-9.704%	288,877	+2.903%
2025-01-30	0.7200	0.728259	0.680000	0.7172	-0.264%	99,298	-7.083%
2025-01-29	0.7300	0.730000	0.700000	0.7191	-0.868%	62,539	-7.329%
2025-01-28	0.7160	0.743900	0.693500	0.7254	+1.313%	109,437	-8.133%
2025-01-27	0.7111	0.747800	0.676000	0.7160	-0.941%	167,188	-6.927%
2025-01-24	0.7143	0.729900	0.690000	0.7228	-0.986%	239,129	-7.803%
2025-01-23	0.7169	0.749000	0.685100	0.7300	+1.913%	223,184	-8.712%
2025-01-22	0.7465	0.748200	0.701700	0.7163	+0.604%	306,392	-6.966%
2025-01-21	0.7000	0.730200	0.675000	0.7120	+5.123%	642,303	-6.404%
2025-01-17	0.6402	0.677300	0.630000	0.6773	+5.795%	172,807	-1.609%
2025-01-16	0.6550	0.687700	0.630000	0.6402	-3.497%	251,088	+4.092%
2025-01-15	0.6616	0.687500	0.636000	0.6634	+1.174%	299,279	+0.452%
2025-01-14	0.6600	0.678100	0.626500	0.6557	+3.260%	215,485	+1.632%
2025-01-13	0.6664	0.705000	0.620100	0.6350	-3.802%	291,722	+4.945%
2025-01-10	0.7082	0.729899	0.650000	0.6601	-5.660%	493,000	+0.954%
2025-01-08	0.7600	0.760000	0.690000	0.6997	-6.707%	376,431	-4.759%
2025-01-07	0.6800	0.755000	0.680000	0.7500	+11.326%	574,066	-11.147%
2025-01-06	0.6961	0.710000	0.652000	0.6737	-3.757%	660,452	-1.084%
2025-01-03	0.7094	0.722400	0.674000	0.7000	-0.370%	576,728	-4.800%
2025-01-02	0.7010	0.742500	0.671300	0.7026	+0.371%	714,605	-5.152%
2024-12-31	0.6654	0.742900	0.665400	0.7000	0.000%	1,044,032	-4.800%
2024-12-30	0.7000	0.710800	0.650000	0.7000	+2.294%	876,688	-4.800%
2024-12-27	0.6400	0.691800	0.620200	0.6843	+5.488%	1,036,503	-2.616%
2024-12-26	0.6800	0.710800	0.620000	0.6487	-5.424%	1,508,584	+2.729%
2024-12-24	0.7000	0.733300	0.670500	0.6859	-2.502%	305,266	-2.843%
2024-12-23	0.7137	0.732400	0.690000	0.7035	+1.340%	412,126	-5.274%
2024-12-20	0.6801	0.738099	0.648201	0.6942	+2.647%	1,498,408	-4.005%
2024-12-19	0.6500	0.697000	0.610900	0.6763	+5.162%	605,239	-1.464%
2024-12-18	0.7100	0.710000	0.621201	0.6431	-8.129%	631,429	+3.623%
2024-12-17	0.7161	0.731052	0.671000	0.7000	-2.507%	433,785	-4.800%
2024-12-16	0.7600	0.798900	0.684000	0.7180	-5.638%	690,056	-7.187%
2024-12-13	0.7900	0.846900	0.720100	0.7609	-5.196%	539,462	-12.420%
2024-12-12	0.8540	0.880000	0.772500	0.8026	-8.222%	476,497	-16.970%
2024-12-11	0.8800	0.901800	0.831000	0.8745	-0.114%	372,339	-23.796%
2024-12-10	0.9200	0.954000	0.867600	0.8755	-7.842%	406,197	-23.883%
2024-12-09	0.9900	1.050000	0.950000	0.9500	-5.941%	550,919	-29.853%
2024-12-06	1.0600	1.150000	1.000000	1.0100	-4.717%	753,268	-34.020%
2024-12-05	1.1700	1.200000	1.050000	1.0600	-10.924%	1,112,168	-37.132%
2024-12-04	1.1400	1.250000	1.130000	1.1900	+0.847%	837,464	-44.000%
2024-12-03	1.2200	1.300000	1.150000	1.1800	-7.813%	575,892	-43.525%
2024-12-02	1.3100	1.320000	1.190100	1.2800	0.000%	717,607	-47.938%
2024-11-29	1.2700	1.300000	1.110000	1.2800	+3.226%	636,156	-47.938%
2024-11-27	1.1500	1.360000	1.130000	1.2400	+11.712%	1,861,903	-46.258%
2024-11-26	0.9826	1.150000	0.970000	1.1100	+12.008%	1,352,051	-39.964%
2024-11-25	0.9900	1.025000	0.990000	0.9910	-0.352%	348,489	-32.755%
2024-11-22	0.9824	1.020000	0.960200	0.9945	+0.455%	552,840	-32.991%
2024-11-21	0.8960	1.090000	0.850000	0.9900	+11.562%	2,803,508	-32.687%
2024-11-20	0.8900	0.920000	0.849500	0.8874	-0.292%	285,340	-24.904%
2024-11-19	0.8813	0.890000	0.803100	0.8900	+0.203%	403,284	-25.124%
2024-11-18	0.8355	0.888400	0.805500	0.8882	+6.563%	377,832	-24.972%
2024-11-15	0.8697	0.892000	0.791900	0.8335	-3.452%	275,741	-20.048%
2024-11-14	0.8600	0.940000	0.834900	0.8633	+2.105%	446,018	-22.808%
2024-11-13	0.9100	0.928400	0.828600	0.8455	-8.098%	340,987	-21.183%
2024-11-12	0.9900	0.999900	0.870000	0.9200	-4.356%	602,070	-27.565%
2024-11-11	0.8302	0.980000	0.830000	0.9619	+15.906%	1,222,333	-30.720%
2024-11-08	0.7158	0.830000	0.714500	0.8299	+17.833%	1,615,787	-19.701%
2024-11-07	0.7500	0.772900	0.704300	0.7043	-5.628%	1,441,657	-5.381%
2024-11-06	0.8364	0.866600	0.741100	0.7463	-6.420%	1,804,994	-10.706%
2024-11-05	0.9300	0.938900	0.747200	0.7975	-44.231%	3,688,653	-16.439%
2024-11-04	1.5300	1.535000	1.430000	1.4300	-6.536%	451,915	-53.399%
2024-11-01	1.4300	1.555000	1.410000	1.5300	+9.286%	485,085	-56.444%
2024-10-31	1.6000	1.619400	1.400000	1.4000	-12.500%	266,496	-52.400%
2024-10-30	1.6600	1.738200	1.600000	1.6000	-4.762%	306,907	-58.350%
2024-10-29	1.5300	1.705000	1.530000	1.6800	+7.692%	291,895	-60.333%
2024-10-28	1.4900	1.645000	1.490000	1.5600	+3.311%	430,200	-57.282%
2024-10-25	1.4800	1.520000	1.420000	1.5100	+0.667%	318,044	-55.868%
2024-10-24	1.5400	1.599500	1.460000	1.5000	-0.662%	324,887	-55.573%
2024-10-23	1.5900	1.590000	1.490000	1.5100	-5.031%	340,275	-55.868%
2024-10-22	1.5600	1.620000	1.510000	1.5900	+1.274%	302,415	-58.088%
2024-10-21	1.6000	1.600000	1.500000	1.5700	-1.875%	343,095	-57.554%
2024-10-18	1.4900	1.600000	1.470000	1.6000	+9.589%	365,391	-58.350%
2024-10-17	1.5100	1.530000	1.427400	1.4600	-3.311%	321,365	-54.356%
2024-10-16	1.3900	1.660000	1.380000	1.5100	+8.633%	792,445	-55.868%
2024-10-15	1.4100	1.480000	1.370000	1.3900	-2.113%	276,457	-52.058%
2024-10-14	1.3500	1.440000	1.300000	1.4200	+5.970%	457,757	-53.070%
2024-10-11	1.2800	1.360000	1.270000	1.3400	+3.876%	307,903	-50.269%
2024-10-10	1.2600	1.350000	1.250000	1.2900	+0.781%	271,753	-48.341%
2024-10-09	1.3000	1.340000	1.220000	1.2800	0.000%	480,612	-47.938%
2024-10-08	1.3500	1.410000	1.280000	1.2800	-4.478%	428,805	-47.938%
2024-10-07	1.3200	1.460000	1.270000	1.3400	+2.290%	1,086,041	-50.269%
2024-10-04	1.4700	1.539500	1.310000	1.3100	-9.655%	1,729,484	-49.130%
2024-10-03	1.1000	1.579900	1.100000	1.4500	+30.631%	11,137,594	-54.041%
2024-10-02	1.3600	1.399500	1.040400	1.1100	-18.978%	1,500,781	-39.964%
2024-10-01	1.4800	1.480000	1.360000	1.3700	-5.517%	844,178	-51.358%
2024-09-30	1.6500	1.680000	1.450000	1.4500	-14.201%	1,216,176	-54.041%
2024-09-27	1.6900	1.749400	1.650000	1.6900	+0.595%	373,260	-60.568%
2024-09-26	1.6900	1.750000	1.660000	1.6800	+1.205%	347,811	-60.333%
2024-09-25	1.7600	1.770000	1.640000	1.6600	-5.682%	428,467	-59.855%
2024-09-24	1.7900	1.820000	1.700000	1.7600	+0.571%	645,055	-62.136%
2024-09-23	1.8200	1.820000	1.750000	1.7500	-3.315%	276,672	-61.920%
2024-09-20	1.9500	1.950000	1.810000	1.8100	-6.701%	400,838	-63.182%
2024-09-19	1.9200	2.001000	1.870100	1.9400	+4.865%	373,763	-65.649%
2024-09-18	1.7900	1.959300	1.780000	1.8500	+4.520%	728,531	-63.978%
2024-09-17	1.9000	1.955000	1.770000	1.7700	-6.349%	592,241	-62.350%
2024-09-16	1.9700	2.012700	1.875000	1.8900	-4.061%	230,324	-64.741%
2024-09-13	1.9700	2.060000	1.937400	1.9700	+1.546%	367,109	-66.173%
2024-09-12	1.9300	2.030000	1.925000	1.9400	+0.518%	311,615	-65.649%
2024-09-11	1.9700	2.090000	1.890000	1.9300	-1.026%	685,586	-65.472%
2024-09-10	1.9000	1.960000	1.850000	1.9500	+2.094%	535,525	-65.826%
2024-09-09	1.9400	2.015900	1.900000	1.9100	0.000%	564,052	-65.110%
2024-09-06	2.0700	2.140000	1.890000	1.9100	-8.173%	1,290,030	-65.110%
2024-09-05	2.3000	2.320000	2.080000	2.0800	-9.565%	799,761	-67.962%
2024-09-04	2.1800	2.440000	2.150000	2.3000	+5.505%	734,973	-71.026%
2024-09-03	2.3500	2.350000	2.110000	2.1800	-7.234%	504,927	-69.431%
2024-08-30	2.4200	2.490000	2.276300	2.3500	-3.689%	1,023,968	-71.643%
2024-08-29	2.3300	2.520000	2.020500	2.4400	+4.721%	5,022,111	-72.689%
2024-08-28	2.4400	2.500000	2.300000	2.3300	-5.285%	2,566,562	-71.399%
2024-08-27	2.5700	2.579800	2.380000	2.4600	-4.280%	815,433	-72.911%
2024-08-26	2.8000	2.830000	2.530000	2.5700	-8.865%	1,156,084	-74.070%
2024-08-23	2.7500	2.970000	2.750000	2.8200	+1.075%	886,920	-76.369%
2024-08-22	2.9000	3.018900	2.760000	2.7900	-4.124%	798,158	-76.115%
2024-08-21	2.8700	2.920000	2.750000	2.9100	+2.827%	677,075	-77.100%
2024-08-20	2.9600	2.960000	2.660000	2.8300	-4.392%	732,861	-76.452%
2024-08-19	2.8000	3.090000	2.625000	2.9600	+5.714%	1,446,103	-77.486%
2024-08-16	2.8900	2.890000	2.700000	2.8000	-3.780%	1,356,530	-76.200%
2024-08-15	3.3400	3.430000	2.720000	2.9100	-6.731%	3,896,360	-77.100%
2024-08-14	5.2700	5.410000	3.000000	3.1200	-40.797%	5,426,386	-78.641%
2024-08-13	5.2000	5.820000	5.100000	5.2700	+3.131%	572,566	-87.355%
2024-08-12	5.0000	5.130000	4.820000	5.1100	+2.817%	189,345	-86.959%
2024-08-09	5.1600	5.300000	4.910000	4.9700	-3.307%	262,323	-86.592%
2024-08-08	5.1500	5.470000	4.890000	5.1400	-1.154%	472,179	-87.035%
2024-08-07	5.4000	5.400000	4.990000	5.2000	0.000%	367,880	-87.185%
2024-08-06	5.4300	5.750000	5.150000	5.2000	-5.455%	433,736	-87.185%
2024-08-05	5.3800	5.680000	5.210000	5.5000	-5.336%	311,318	-87.884%
2024-08-02	6.0700	6.210000	5.700000	5.8100	-8.215%	189,342	-88.530%
2024-08-01	6.6400	6.640000	6.120500	6.3300	-3.945%	162,305	-89.472%
2024-07-31	6.7700	7.100000	6.570000	6.5900	-1.495%	115,014	-89.888%
2024-07-30	7.0800	7.140000	6.600000	6.6900	-5.106%	147,237	-90.039%
2024-07-29	7.2700	7.330000	6.870000	7.0500	-2.624%	349,021	-90.548%
2024-07-26	7.3400	7.340000	7.010000	7.2400	-0.138%	155,870	-90.796%
2024-07-25	7.1000	7.370000	7.000000	7.2500	+1.969%	346,115	-90.808%
2024-07-24	7.3100	7.800000	7.000000	7.1100	-5.200%	279,059	-90.627%
2024-07-23	6.9800	7.520000	6.980000	7.5000	+6.232%	284,654	-91.115%
2024-07-22	7.1100	7.240000	6.915000	7.0600	+0.284%	336,727	-90.561%
2024-07-19	7.4300	8.010000	7.000000	7.0400	-5.376%	281,049	-90.534%
2024-07-18	7.8800	7.900000	7.350000	7.4400	-6.297%	279,069	-91.043%
2024-07-17	8.8000	8.860000	7.805000	7.9400	-9.875%	316,746	-91.607%
2024-07-16	8.5300	8.980000	8.240000	8.8100	+5.257%	209,360	-92.436%
2024-07-15	8.5000	8.565000	8.080000	8.3700	-1.761%	137,199	-92.038%
2024-07-12	8.4800	8.750000	8.310000	8.5200	+0.472%	122,021	-92.178%
2024-07-11	7.8500	8.520000	7.620000	8.4800	+10.561%	190,185	-92.142%
2024-07-10	8.0300	8.188900	7.470000	7.6700	-4.005%	191,403	-91.312%
2024-07-09	7.6700	8.080000	7.620000	7.9900	+3.766%	85,325	-91.660%
2024-07-08	7.7100	7.955000	7.415000	7.7000	+0.917%	96,262	-91.345%
2024-07-05	7.4300	7.640000	7.340000	7.6300	+1.733%	85,656	-91.266%
2024-07-03	7.5200	7.670000	7.300000	7.5000	+0.402%	101,928	-91.115%
2024-07-02	7.9700	8.088800	7.444000	7.4700	-6.038%	161,383	-91.079%
2024-07-01	7.1300	8.060000	6.960000	7.9500	+9.053%	299,458	-91.618%
2024-06-28	7.2700	7.530000	7.010000	7.2900	+0.970%	821,512	-90.859%
2024-06-27	7.1000	7.400000	7.085000	7.2200	+2.411%	239,860	-90.770%
2024-06-26	6.9900	7.410000	6.920000	7.0500	+0.142%	383,307	-90.548%
2024-06-25	7.1200	7.550000	6.880000	7.0400	-0.985%	287,000	-90.534%
2024-06-24	7.5100	7.860000	7.090000	7.1100	-4.564%	254,832	-90.627%
2024-06-21	7.2000	7.499900	7.038100	7.4500	+3.329%	363,602	-91.055%
2024-06-20	7.9000	8.139900	7.080000	7.2100	-9.875%	234,086	-90.757%
2024-06-18	8.1600	8.320000	7.950000	8.0000	-1.961%	163,249	-91.670%
2024-06-17	8.0100	8.250000	7.870000	8.1600	+0.493%	214,798	-91.833%
2024-06-14	8.5600	8.740000	7.975000	8.1200	-5.140%	104,648	-91.793%
2024-06-13	8.5100	8.835000	8.480000	8.5600	-0.233%	80,544	-92.215%
2024-06-12	9.1100	9.260000	8.550000	8.5800	-3.919%	173,775	-92.233%
2024-06-11	8.5500	9.100000	8.210000	8.9300	+4.322%	181,156	-92.538%
2024-06-10	8.1500	8.670000	7.733400	8.5600	+4.645%	170,181	-92.215%
2024-06-07	8.6300	8.930000	8.160000	8.1800	-6.834%	150,362	-91.853%
2024-06-06	9.2400	9.360000	8.660000	8.7800	-4.044%	181,911	-92.410%
2024-06-05	8.3300	9.270000	8.220000	9.1500	+10.108%	260,986	-92.717%
2024-06-04	8.5000	8.535000	8.226500	8.3100	-3.147%	213,308	-91.981%
2024-06-03	8.6900	9.160000	8.370000	8.5800	+0.823%	115,453	-92.233%
2024-05-31	8.3000	8.540000	8.175000	8.5100	+2.161%	68,557	-92.169%
2024-05-30	8.4900	8.640000	8.200000	8.3300	-1.186%	73,153	-92.000%
2024-05-29	8.2900	8.480000	8.080000	8.4300	+0.119%	79,706	-92.095%
2024-05-28	8.5500	8.760000	8.195900	8.4200	-1.636%	76,146	-92.086%
2024-05-24	8.4000	8.665000	8.250000	8.5600	+2.515%	62,575	-92.215%
2024-05-23	9.1000	9.160000	8.260000	8.3500	-7.735%	244,340	-92.019%
2024-05-22	8.8600	9.395000	8.770100	9.0500	+3.193%	140,146	-92.636%
2024-05-21	8.6600	8.880000	8.537200	8.7700	+0.805%	106,148	-92.401%
2024-05-20	8.6400	9.049900	8.450000	8.7000	+0.346%	326,138	-92.340%
2024-05-17	9.2500	9.280000	8.640000	8.6700	-5.246%	161,916	-92.314%
2024-05-16	8.9700	9.674700	8.850100	9.1500	+0.549%	175,980	-92.717%
2024-05-15	9.5000	9.949900	8.910000	9.1000	-4.110%	268,572	-92.677%
2024-05-14	9.9400	11.410000	9.300000	9.4900	-0.732%	901,869	-92.978%
2024-05-13	8.2200	9.610000	7.840000	9.5600	+19.500%	562,399	-93.029%
2024-05-10	7.8500	8.170000	7.506900	8.0000	+2.041%	524,558	-91.670%
2024-05-09	7.7300	7.946800	7.540100	7.8400	+3.022%	106,319	-91.500%
2024-05-08	7.6200	7.750000	7.520000	7.6100	-0.523%	85,207	-91.243%
2024-05-07	7.2600	7.790000	7.210000	7.6500	+4.651%	347,571	-91.289%
2024-05-06	7.2500	7.360000	7.141700	7.3100	+0.689%	240,979	-90.884%
2024-05-03	6.8400	7.310000	6.709500	7.2600	+7.396%	300,348	-90.821%
2024-05-02	6.9400	6.970000	6.540000	6.7600	-1.314%	186,643	-90.142%
2024-05-01	7.0400	7.040000	6.785600	6.8500	-1.651%	176,712	-90.272%
2024-04-30	7.1200	7.120000	6.710000	6.9650	-2.587%	244,522	-90.432%
2024-04-29	6.8500	7.580000	6.850000	7.1500	+4.076%	341,860	-90.680%
2024-04-26	6.6200	6.900000	6.620000	6.8700	+3.308%	110,549	-90.300%
2024-04-25	6.7900	6.949900	6.600000	6.6500	-2.062%	294,618	-89.979%
2024-04-24	6.8100	6.860000	6.650000	6.7900	-0.876%	114,286	-90.186%
2024-04-23	6.7800	6.950000	6.720000	6.8500	+0.884%	86,157	-90.272%
2024-04-22	6.9500	7.000000	6.570000	6.7900	-2.722%	279,347	-90.186%
2024-04-19	6.8700	7.010000	6.780000	6.9800	+1.159%	112,682	-90.453%
2024-04-18	7.0600	7.060000	6.800000	6.9000	-2.266%	200,345	-90.342%
2024-04-17	7.0500	7.135000	6.910000	7.0600	+0.857%	104,789	-90.561%
2024-04-16	6.8400	7.150000	6.840000	7.0000	+1.156%	89,754	-90.480%
2024-04-15	6.8700	6.955000	6.767500	6.9200	+0.728%	163,373	-90.370%
2024-04-12	7.0000	7.170000	6.750000	6.8700	-2.829%	184,162	-90.300%
2024-04-11	7.1900	7.200000	6.890000	7.0700	-1.669%	123,881	-90.574%
2024-04-10	6.9100	7.320000	6.905000	7.1900	+1.986%	192,525	-90.732%
2024-04-09	7.0000	7.300000	6.905300	7.0500	+0.714%	95,216	-90.548%
2024-04-08	6.7500	7.030000	6.450000	7.0000	+4.012%	196,871	-90.480%
2024-04-05	6.3600	6.760000	6.355000	6.7300	+4.829%	480,562	-90.098%
2024-04-04	6.0800	6.730000	6.080000	6.4200	+4.221%	414,477	-89.620%
2024-04-03	5.8800	6.190000	5.790000	6.1600	+4.584%	106,959	-89.182%
2024-04-02	5.6000	5.950000	5.600000	5.8900	-0.507%	136,717	-88.686%
2024-04-01	5.9200	6.025000	5.580000	5.9200	0.000%	67,981	-88.743%
2024-03-28	5.7000	6.030000	5.600000	5.9200	+4.779%	92,024	-88.743%
2024-03-27	5.3900	5.796600	5.280000	5.6500	+6.203%	210,561	-88.205%
2024-03-26	4.7800	5.470000	4.780000	5.3200	+5.138%	404,423	-87.474%
2024-03-25	5.0600	5.170000	4.913000	5.0600	+0.998%	246,107	-86.830%
2024-03-22	5.0900	5.090000	4.880000	5.0100	-0.792%	67,363	-86.699%
2024-03-21	5.0000	5.094600	4.890700	5.0500	+1.815%	76,985	-86.804%
2024-03-20	4.7000	4.990000	4.600000	4.9600	+4.641%	58,755	-86.565%
2024-03-19	4.7100	4.800000	4.700000	4.7400	-0.211%	54,885	-85.941%
2024-03-18	4.8200	4.820000	4.600000	4.7500	-1.042%	91,030	-85.971%
2024-03-15	4.8700	4.925000	4.690000	4.8000	-2.041%	109,273	-86.117%
2024-03-14	5.0501	5.080100	4.820000	4.9000	-5.039%	121,266	-86.400%
2024-03-13	5.2200	5.290000	4.960000	5.1600	-0.769%	147,108	-87.085%
2024-03-12	5.2000	5.330000	5.030100	5.2000	-0.192%	70,200	-87.185%
2024-03-11	4.9900	5.270000	4.910000	5.2100	+3.992%	107,546	-87.209%
2024-03-08	4.9500	5.080000	4.880000	5.0100	+3.086%	72,850	-86.699%
2024-03-07	4.9700	5.090000	4.850000	4.8600	-2.213%	57,234	-86.288%
2024-03-06	5.2300	5.305000	4.890000	4.9700	-3.307%	103,986	-86.592%
2024-03-05	5.5500	5.590000	5.120000	5.1400	-7.387%	103,082	-87.035%
2024-03-04	5.5300	5.612800	5.410000	5.5500	0.000%	82,860	-87.993%
2024-03-01	5.4200	5.725000	5.210000	5.5500	+5.313%	179,719	-87.993%
2024-02-29	5.8600	6.050000	5.270000	5.2700	-7.867%	243,612	-87.355%
2024-02-28	5.7400	5.790000	5.540000	5.7200	+0.882%	145,115	-88.350%
2024-02-27	5.4600	5.820000	5.445000	5.6700	+5.000%	187,846	-88.247%
2024-02-26	5.0100	5.495000	4.990000	5.4000	+4.247%	119,874	-87.659%
2024-02-23	5.1100	5.300000	5.004200	5.1800	+1.370%	67,594	-87.135%
2024-02-22	4.9800	5.120000	4.760000	5.1100	+2.405%	176,202	-86.959%
2024-02-21	5.2400	5.320000	4.920000	4.9900	-3.854%	85,312	-86.645%
2024-02-20	5.3700	5.430000	5.140100	5.1900	-4.683%	68,605	-87.160%
2024-02-16	5.5400	5.630000	5.415000	5.4450	-2.068%	74,646	-87.761%
2024-02-15	5.3300	5.570000	5.300000	5.5600	+5.303%	125,881	-88.014%
2024-02-14	5.2400	5.310000	5.190000	5.2800	+2.128%	82,385	-87.379%
2024-02-13	5.6900	5.750000	5.150000	5.1700	-10.087%	93,961	-87.110%
2024-02-12	5.5400	5.780000	5.510000	5.7500	+4.356%	79,090	-88.410%
2024-02-09	5.2500	5.530000	5.250000	5.5100	+5.153%	97,273	-87.906%
2024-02-08	5.1900	5.290000	5.108200	5.2400	+1.354%	87,785	-87.282%
2024-02-07	5.4000	5.400000	5.100000	5.1700	-3.545%	122,905	-87.110%
2024-02-06	5.2300	5.400000	5.206100	5.3600	+2.290%	75,988	-87.567%
2024-02-05	5.6200	5.625000	5.190000	5.2400	-7.584%	128,819	-87.282%
2024-02-02	5.7500	5.810000	5.590000	5.6700	-1.391%	105,378	-88.247%
2024-02-01	5.6700	5.820000	5.590800	5.7500	+1.770%	96,101	-88.410%
2024-01-31	5.6300	5.775000	5.520000	5.6500	0.000%	106,690	-88.205%
2024-01-30	5.9400	5.960000	5.640000	5.6500	-5.676%	77,311	-88.205%
2024-01-29	5.8700	6.055000	5.870000	5.9900	+3.454%	178,878	-88.875%
2024-01-26	5.6900	5.810000	5.645000	5.7900	+2.297%	87,244	-88.491%
2024-01-25	5.4900	5.710000	5.430000	5.6600	+3.853%	96,257	-88.226%
2024-01-24	5.8200	5.830000	5.430000	5.4500	-6.034%	201,053	-87.772%
2024-01-23	5.8600	5.940000	5.700000	5.8000	-0.515%	146,308	-88.510%
2024-01-22	5.9100	6.100000	5.790000	5.8300	-1.354%	337,566	-88.569%
2024-01-19	5.7400	6.000000	5.520600	5.9100	+2.604%	171,219	-88.724%
2024-01-18	6.0500	6.050000	5.700000	5.7600	-5.263%	198,679	-88.431%
2024-01-17	5.5300	6.140000	5.374500	6.0800	+7.993%	342,701	-89.039%
2024-01-16	5.7100	5.760000	5.400000	5.6300	-1.573%	181,600	-88.163%
2024-01-12	5.9900	5.990000	5.660000	5.7200	-3.866%	183,046	-88.350%
2024-01-11	5.9200	6.030000	5.750000	5.9500	+0.337%	178,163	-88.800%
2024-01-10	6.1500	6.240600	5.840000	5.9300	-3.105%	196,694	-88.762%
2024-01-09	6.1900	6.488000	6.080000	6.1200	-3.165%	298,149	-89.111%
2024-01-08	6.7200	6.720000	6.250000	6.3200	-5.952%	256,734	-89.456%
2024-01-05	6.7000	6.850000	6.670000	6.7200	+0.299%	170,909	-90.083%
2024-01-04	6.7600	6.929700	6.600000	6.7000	-1.325%	218,281	-90.054%
2024-01-03	6.8600	7.225000	6.700000	6.7900	-0.294%	439,368	-90.186%
2024-01-02	7.2200	7.286700	6.580000	6.8100	-6.967%	499,790	-90.214%
2023-12-29	7.2900	7.340000	7.020000	7.3200	+0.412%	431,383	-90.896%
2023-12-28	7.1000	7.320000	6.714900	7.2900	+1.958%	483,322	-90.859%
2023-12-27	6.9000	7.510000	6.680000	7.1500	+10.000%	735,575	-90.680%
2023-12-26	6.8100	6.820000	6.310000	6.5000	-4.692%	421,540	-89.748%
2023-12-22	6.4000	6.890000	6.220000	6.8200	+6.396%	750,967	-90.229%
2023-12-21	5.6500	6.540000	5.610000	6.4100	+13.854%	945,122	-89.604%
2023-12-20	6.1300	6.219900	5.560000	5.6300	+1.259%	967,152	-88.163%
2023-12-19	5.2900	5.695000	5.020000	5.5600	0.000%	1,181,611	-88.014%
2023-12-18	5.7500	6.050000	5.050000	5.5600	-8.703%	2,932,849	-88.014%
2023-12-15	4.2000	6.920000	4.000100	6.0900	+61.968%	53,129,633	-89.057%
2023-12-14	3.8700	3.949000	3.620000	3.7600	-2.083%	91,050	-82.277%
2023-12-13	3.7200	3.840000	3.620000	3.8400	+3.504%	58,957	-82.646%
2023-12-12	3.6800	3.730000	3.530600	3.7100	+1.923%	40,201	-82.038%
2023-12-11	3.8200	3.820000	3.530000	3.6400	-4.961%	90,326	-81.692%
2023-12-08	4.0400	4.040000	3.750000	3.8300	-4.489%	90,459	-82.601%
2023-12-07	3.8900	4.110000	3.834200	4.0100	+3.886%	99,283	-83.382%
2023-12-06	3.8500	3.890000	3.703300	3.8600	+2.387%	69,725	-82.736%
2023-12-05	3.9400	3.940000	3.740000	3.7700	-4.071%	55,468	-82.324%
2023-12-04	3.8200	4.005000	3.810100	3.9300	+2.880%	120,398	-83.043%
2023-12-01	3.6900	3.840000	3.660000	3.8200	+3.804%	87,888	-82.555%
2023-11-30	3.9000	3.900000	3.650000	3.6800	-5.882%	47,538	-81.891%
2023-11-29	3.7600	3.950000	3.760000	3.9100	+4.545%	62,252	-82.957%
2023-11-28	3.7000	3.770000	3.650000	3.7400	+0.268%	74,704	-82.182%
2023-11-27	3.7800	3.820000	3.667400	3.7300	-1.323%	50,013	-82.134%
2023-11-24	3.7000	3.890000	3.700000	3.7800	+3.562%	31,714	-82.370%

.dark-mode .mqrCXy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mqrCXy{ color: #333333; background-color: white; border: 2px solid #333333; }VRCAVerrica Pharmaceuticals Inc. Common Stockstock NASDAQ

VRCA
Verrica Pharmaceuticals Inc. Common Stock
stock NASDAQ