Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Verrica Pharmaceuticals Inc. (VRCA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.0000+0.0450 (+2.30%)
At close: 04:00PM EDT
2.0200 +0.02 (+1.00%)
After hours: 07:55PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20222.20002.20001.95002.00002.0000916,300
May 26, 20221.80002.10001.80001.95501.95502,791,700
May 25, 20222.61002.76001.88002.01002.01006,727,400
May 24, 20226.24006.25005.45005.56005.5600777,100
May 23, 20225.95006.51505.95006.30006.3000534,700
May 20, 20226.05006.12005.82005.94005.9400330,600
May 19, 20226.10006.16005.88005.92005.9200195,500
May 18, 20226.30006.36406.09006.09506.0950259,600
May 17, 20226.28006.43006.05006.30006.3000194,500
May 16, 20225.71006.20005.70006.05006.0500185,000
May 13, 20225.50005.71005.43005.66005.6600142,300
May 12, 20225.59005.77905.20005.42005.4200242,500
May 11, 20226.07006.15005.50005.65005.6500256,700
May 10, 20226.16006.39005.80006.04006.0400246,100
May 09, 20226.19006.19005.77006.08006.0800203,000
May 06, 20226.30006.38006.10006.14006.1400124,400
May 05, 20226.45006.50506.26006.37006.3700129,800
May 04, 20226.42006.62006.16006.55006.5500164,500
May 03, 20226.63006.66006.33006.51006.5100115,100
May 02, 20226.52006.82806.36506.60006.6000166,100
Apr 29, 20226.62006.85006.49006.57006.5700104,300
Apr 28, 20226.63006.71006.39706.63006.6300108,600
Apr 27, 20226.68006.92606.61006.63006.6300149,600
Apr 26, 20227.24007.29006.61006.83006.8300207,400
Apr 25, 20227.27007.40007.11007.24007.240073,600
Apr 22, 20227.31007.66007.18007.30007.300098,500
Apr 21, 20227.70007.70007.20007.24007.2400153,500
Apr 20, 20227.70007.82007.55007.59007.590082,800
Apr 19, 20227.70007.83007.53007.62007.620073,200
Apr 18, 20227.97008.04007.56007.57007.5700114,800
Apr 14, 20227.84007.97007.36007.92007.9200122,500
Apr 13, 20227.93008.19607.63007.84007.8400112,800
Apr 12, 20228.14008.18007.70007.80007.8000111,200
Apr 11, 20228.80008.80008.00008.06008.0600117,400
Apr 08, 20228.84008.89508.48008.78008.780058,700
Apr 07, 20228.89009.22008.71008.80008.800069,900
Apr 06, 20228.78009.18008.58008.93008.9300123,500
Apr 05, 20228.68009.20008.68008.79008.790061,300
Apr 04, 20228.49008.68008.49008.65008.650068,200
Apr 01, 20228.16008.56008.10008.48008.480033,100
Mar 31, 20228.18008.18007.97508.11008.110050,500
Mar 30, 20228.46008.61008.17008.18008.180050,700
Mar 29, 20228.32008.70008.32008.42008.420048,600
Mar 28, 20228.30008.48008.05408.31008.310038,200
Mar 25, 20228.31008.40008.20008.34008.340042,700
Mar 24, 20228.16008.37008.05008.33008.330057,800
Mar 23, 20228.36008.58808.26108.33008.330045,400
Mar 22, 20228.45008.59008.27008.40008.400043,300
Mar 21, 20228.56008.81008.33008.44008.440057,400
Mar 18, 20228.37008.70508.37008.61008.610085,200
Mar 17, 20227.98008.43007.95008.40008.400059,500
Mar 16, 20228.16008.16007.73008.02008.020051,100
Mar 15, 20227.79008.05007.56507.97007.970046,100
Mar 14, 20227.89007.89007.60007.69007.690085,100
Mar 11, 20228.00008.07007.77007.88007.880037,000
Mar 10, 20228.07008.07007.79007.99007.990049,700
Mar 09, 20227.82008.08007.66007.96007.960037,400
Mar 08, 20227.76008.09507.45007.70007.700055,500
Mar 07, 20228.25008.25007.68007.68007.680054,100
Mar 04, 20228.41008.46007.80008.14008.140063,700
Mar 03, 20228.83008.83008.11008.43008.430087,200
Mar 02, 20228.47008.62008.25008.59008.590039,200
Mar 01, 20228.46008.49608.20008.32008.320046,800
Feb 28, 20227.91008.39007.90008.38008.380057,800
Feb 25, 20228.04008.08007.93008.06008.060044,400
Feb 24, 20227.91008.08007.80008.00008.000052,000
Feb 23, 20228.20008.35008.08008.09008.090043,600
Feb 22, 20227.86008.39007.81008.12008.1200223,800
Feb 18, 20228.13008.25007.82007.90007.900049,700
Feb 17, 20228.40008.40008.18008.20008.200053,900
Feb 16, 20228.40008.55008.26008.41008.410054,900
Feb 15, 20228.30008.46008.27008.38008.380039,400
Feb 14, 20228.26008.40008.10508.24008.240032,500
Feb 11, 20228.25008.38908.11008.24008.240047,800
Feb 10, 20228.11008.40507.89008.14008.140066,600
Feb 09, 20228.16008.21007.96008.09008.090050,300
Feb 08, 20227.72007.94507.64007.92007.920030,900
Feb 07, 20227.78007.91007.62107.79007.790036,000
Feb 04, 20227.84008.01007.64507.82007.820041,900
Feb 03, 20228.29008.33007.80007.89007.890041,300
Feb 02, 20228.52008.52008.16008.33008.330050,000
Feb 01, 20228.32008.37008.07008.35008.350068,300
Jan 31, 20227.53008.19007.53008.19008.190030,400
Jan 28, 20227.56007.65007.42007.61007.610033,000
Jan 27, 20227.83007.83007.36007.59007.590065,600
Jan 26, 20227.90008.25707.55007.75007.750059,200
Jan 25, 20227.51007.89007.10007.74007.740081,100
Jan 24, 20227.56007.95007.27007.61007.6100143,400
Jan 21, 20227.79008.04007.60007.75007.750083,400
Jan 20, 20228.08008.54007.85007.93007.930035,500
Jan 19, 20227.97008.29007.97008.10008.100034,600
Jan 18, 20228.62008.62007.83008.01008.010088,400
Jan 14, 20228.29008.70008.25008.32008.320037,900
Jan 13, 20228.78209.08008.15508.29008.290071,600
Jan 12, 20229.34009.34008.76008.99008.990057,900
Jan 11, 20229.21509.31009.00509.30009.300022,200
Jan 10, 20229.20509.20508.74009.05009.050046,700
Jan 07, 20229.40009.40008.94009.07009.070026,600
Jan 06, 20229.44509.49408.86009.00009.000038,500
Jan 05, 20229.51009.75009.05009.13009.130060,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement