Verrica Pharmaceuticals I... (VRCA)
NASDAQ: VRCA
· Real-Time Price · USD
4.18
0.09 (2.20%)
At close: Sep 26, 2025, 3:59 PM
4.10
-1.91%
After-hours: Sep 26, 2025, 07:39 PM EDT
VRCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.06 | 4.31 | 4.00 | 4.18 | 4.18 | 2.20% | 42,895 |
| Sep 25, 2025 | 4.15 | 4.40 | 4.01 | 4.09 | 4.09 | -1.92% | 61,058 |
| Sep 24, 2025 | 4.33 | 4.33 | 4.00 | 4.17 | 4.17 | -3.25% | 154,900 |
| Sep 23, 2025 | 4.46 | 4.55 | 4.24 | 4.31 | 4.31 | -3.36% | 92,200 |
| Sep 22, 2025 | 4.38 | 4.50 | 4.15 | 4.46 | 4.46 | 1.59% | 272,132 |
| Sep 19, 2025 | 4.48 | 4.90 | 4.13 | 4.39 | 4.39 | 8.66% | 8,121,500 |
| Sep 18, 2025 | 4.61 | 4.62 | 3.96 | 4.04 | 4.04 | -8.39% | 131,800 |
| Sep 17, 2025 | 4.49 | 4.84 | 4.37 | 4.41 | 4.41 | 0.00% | 56,200 |
| Sep 16, 2025 | 4.94 | 5.17 | 4.35 | 4.41 | 4.41 | -10.73% | 118,348 |
| Sep 15, 2025 | 4.73 | 5.23 | 4.73 | 4.94 | 4.94 | 4.00% | 90,744 |
| Sep 12, 2025 | 4.98 | 4.98 | 4.74 | 4.75 | 4.75 | -3.85% | 17,422 |
| Sep 11, 2025 | 5.04 | 5.20 | 4.92 | 4.94 | 4.94 | -2.18% | 34,611 |
| Sep 10, 2025 | 4.99 | 5.09 | 4.87 | 5.05 | 5.05 | 1.00% | 16,500 |
| Sep 9, 2025 | 4.98 | 5.17 | 4.95 | 5.00 | 5.00 | -1.19% | 31,204 |
| Sep 8, 2025 | 5.13 | 5.20 | 4.98 | 5.06 | 5.06 | -0.98% | 19,800 |
| Sep 5, 2025 | 5.16 | 5.29 | 5.00 | 5.11 | 5.11 | -0.97% | 32,800 |
| Sep 4, 2025 | 5.26 | 5.39 | 4.91 | 5.16 | 5.16 | -1.34% | 38,750 |
| Sep 3, 2025 | 5.33 | 5.35 | 5.09 | 5.23 | 5.23 | -2.24% | 40,001 |
| Sep 2, 2025 | 5.60 | 5.60 | 5.30 | 5.35 | 5.35 | -4.46% | 21,633 |
| Aug 29, 2025 | 5.53 | 5.75 | 5.43 | 5.60 | 5.60 | 0.90% | 41,112 |