Verrica Pharmaceuticals I... (VRCA)
0.66
0.01 (1.68%)
At close: Mar 03, 2025, 12:15 PM
VRCA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.59 | 0.71 | 0.59 | 0.65 | 0.06 | 10.17% | 367,228 |
| Feb 27, 2025 | 0.70 | 0.71 | 0.59 | 0.59 | -0.12 | -16.90% | 453,128 |
| Feb 26, 2025 | 0.68 | 0.74 | 0.68 | 0.71 | 0.03 | 4.41% | 176,706 |
| Feb 25, 2025 | 0.66 | 0.71 | 0.66 | 0.68 | -0.01 | -1.45% | 288,100 |
| Feb 24, 2025 | 0.76 | 0.76 | 0.67 | 0.69 | -0.05 | -6.76% | 266,300 |
| Feb 21, 2025 | 0.77 | 0.78 | 0.71 | 0.74 | 0.00 | 0.00% | 252,400 |
| Feb 20, 2025 | 0.75 | 0.77 | 0.70 | 0.74 | 0.00 | 0.00% | 304,909 |
| Feb 19, 2025 | 0.72 | 0.78 | 0.69 | 0.74 | 0.01 | 1.37% | 281,992 |
| Feb 18, 2025 | 0.75 | 0.78 | 0.71 | 0.73 | -0.01 | -1.35% | 283,780 |
| Feb 14, 2025 | 0.66 | 0.76 | 0.65 | 0.74 | 0.09 | 13.85% | 469,111 |
| Feb 13, 2025 | 0.65 | 0.68 | 0.63 | 0.65 | 0.00 | 0.00% | 221,300 |
| Feb 12, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.00 | 0.00% | 107,046 |
| Feb 11, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | -0.01 | -1.52% | 216,800 |
| Feb 10, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.00 | 0.00% | 108,934 |
| Feb 7, 2025 | 0.66 | 0.69 | 0.66 | 0.66 | -0.02 | -2.94% | 311,120 |
| Feb 6, 2025 | 0.67 | 0.71 | 0.66 | 0.68 | -0.01 | -1.45% | 308,200 |
| Feb 5, 2025 | 0.68 | 0.71 | 0.65 | 0.69 | 0.02 | 2.99% | 196,600 |
| Feb 4, 2025 | 0.65 | 0.67 | 0.62 | 0.67 | 0.03 | 4.69% | 207,300 |
| Feb 3, 2025 | 0.64 | 0.65 | 0.62 | 0.64 | -0.01 | -1.54% | 206,200 |
| Jan 31, 2025 | 0.73 | 0.73 | 0.63 | 0.65 | -0.07 | -9.72% | 289,800 |
| Jan 30, 2025 | 0.72 | 0.73 | 0.68 | 0.72 | 0.00 | 0.00% | 99,724 |
| Jan 29, 2025 | 0.73 | 0.73 | 0.70 | 0.72 | -0.01 | -1.37% | 63,828 |
| Jan 28, 2025 | 0.72 | 0.74 | 0.69 | 0.73 | 0.01 | 1.39% | 110,637 |
| Jan 27, 2025 | 0.71 | 0.75 | 0.68 | 0.72 | 0.00 | 0.00% | 168,176 |
| Jan 24, 2025 | 0.71 | 0.73 | 0.69 | 0.72 | -0.01 | -1.37% | 239,500 |
| Jan 23, 2025 | 0.72 | 0.75 | 0.69 | 0.73 | 0.01 | 1.39% | 224,154 |
| Jan 22, 2025 | 0.75 | 0.75 | 0.70 | 0.72 | 0.01 | 1.41% | 306,741 |
| Jan 21, 2025 | 0.70 | 0.73 | 0.68 | 0.71 | 0.03 | 4.41% | 643,104 |
| Jan 17, 2025 | 0.64 | 0.68 | 0.63 | 0.68 | 0.04 | 6.25% | 181,800 |
| Jan 16, 2025 | 0.66 | 0.69 | 0.63 | 0.64 | -0.02 | -3.03% | 251,794 |
| Jan 15, 2025 | 0.66 | 0.69 | 0.64 | 0.66 | 0.00 | 0.00% | 300,100 |
| Jan 14, 2025 | 0.66 | 0.68 | 0.63 | 0.66 | 0.02 | 3.13% | 217,037 |
| Jan 13, 2025 | 0.67 | 0.70 | 0.62 | 0.64 | -0.02 | -3.03% | 293,034 |
| Jan 10, 2025 | 0.71 | 0.73 | 0.65 | 0.66 | -0.04 | -5.71% | 493,470 |
| Jan 8, 2025 | 0.76 | 0.76 | 0.69 | 0.70 | -0.05 | -6.67% | 376,761 |
| Jan 7, 2025 | 0.68 | 0.76 | 0.68 | 0.75 | 0.08 | 11.94% | 574,600 |
| Jan 6, 2025 | 0.70 | 0.71 | 0.65 | 0.67 | -0.03 | -4.29% | 661,280 |
| Jan 3, 2025 | 0.71 | 0.72 | 0.67 | 0.70 | 0.00 | 0.00% | 577,541 |
| Jan 2, 2025 | 0.70 | 0.74 | 0.67 | 0.70 | 0.00 | 0.00% | 715,600 |
| Dec 31, 2024 | 0.67 | 0.74 | 0.67 | 0.70 | 0.00 | 0.00% | 1,044,420 |
| Dec 30, 2024 | 0.70 | 0.71 | 0.65 | 0.70 | 0.02 | 2.94% | 876,950 |
| Dec 27, 2024 | 0.64 | 0.69 | 0.62 | 0.68 | 0.03 | 4.62% | 1,037,401 |
| Dec 26, 2024 | 0.68 | 0.71 | 0.62 | 0.65 | -0.04 | -5.80% | 1,509,113 |
| Dec 24, 2024 | 0.70 | 0.73 | 0.67 | 0.69 | -0.01 | -1.43% | 305,800 |
| Dec 23, 2024 | 0.71 | 0.73 | 0.69 | 0.70 | 0.01 | 1.45% | 412,800 |
| Dec 20, 2024 | 0.68 | 0.74 | 0.65 | 0.69 | 0.01 | 1.47% | 1,537,000 |
| Dec 19, 2024 | 0.65 | 0.70 | 0.61 | 0.68 | 0.04 | 6.25% | 605,239 |
| Dec 18, 2024 | 0.71 | 0.71 | 0.62 | 0.64 | -0.06 | -8.57% | 631,784 |
| Dec 17, 2024 | 0.72 | 0.73 | 0.67 | 0.70 | -0.02 | -2.78% | 433,800 |
| Dec 16, 2024 | 0.76 | 0.80 | 0.68 | 0.72 | -0.04 | -5.26% | 690,100 |