Verrica Pharmaceuticals I... (VRCA)
0.40
-0.02 (-4.76%)
At close: Apr 04, 2025, 10:12 AM
Verrica Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.42 | 0.43 | 0.38 | 0.42 | -0.02 | -4.55% | 357,115 |
| Apr 2, 2025 | 0.44 | 0.45 | 0.40 | 0.44 | 0.02 | 4.76% | 447,034 |
| Apr 1, 2025 | 0.44 | 0.44 | 0.40 | 0.42 | -0.02 | -4.55% | 363,226 |
| Mar 31, 2025 | 0.43 | 0.45 | 0.39 | 0.44 | 0.01 | 2.33% | 532,800 |
| Mar 28, 2025 | 0.44 | 0.47 | 0.42 | 0.43 | -0.01 | -2.27% | 392,815 |
| Mar 27, 2025 | 0.45 | 0.47 | 0.43 | 0.44 | 0.00 | 0.00% | 250,049 |
| Mar 26, 2025 | 0.48 | 0.49 | 0.42 | 0.44 | -0.04 | -8.33% | 613,200 |
| Mar 25, 2025 | 0.52 | 0.55 | 0.46 | 0.48 | -0.04 | -7.69% | 664,345 |
| Mar 24, 2025 | 0.58 | 0.61 | 0.50 | 0.52 | -0.04 | -7.14% | 540,569 |
| Mar 21, 2025 | 0.60 | 0.66 | 0.56 | 0.56 | -0.05 | -8.20% | 2,624,659 |
| Mar 20, 2025 | 0.62 | 0.63 | 0.59 | 0.61 | -0.01 | -1.61% | 359,421 |
| Mar 19, 2025 | 0.65 | 0.67 | 0.60 | 0.62 | -0.03 | -4.62% | 273,828 |
| Mar 18, 2025 | 0.64 | 0.68 | 0.60 | 0.65 | 0.00 | 0.00% | 517,136 |
| Mar 17, 2025 | 0.52 | 0.66 | 0.51 | 0.65 | 0.11 | 20.37% | 636,040 |
| Mar 14, 2025 | 0.58 | 0.59 | 0.54 | 0.54 | -0.05 | -8.47% | 392,240 |
| Mar 13, 2025 | 0.60 | 0.62 | 0.56 | 0.59 | -0.01 | -1.67% | 301,137 |
| Mar 12, 2025 | 0.63 | 0.63 | 0.54 | 0.60 | -0.05 | -7.69% | 786,716 |
| Mar 11, 2025 | 0.66 | 0.68 | 0.61 | 0.65 | 0.01 | 1.56% | 404,700 |
| Mar 10, 2025 | 0.61 | 0.65 | 0.59 | 0.64 | 0.03 | 4.92% | 457,427 |
| Mar 7, 2025 | 0.61 | 0.65 | 0.58 | 0.61 | -0.01 | -1.61% | 208,038 |
| Mar 6, 2025 | 0.63 | 0.64 | 0.60 | 0.62 | -0.01 | -1.59% | 160,900 |
| Mar 5, 2025 | 0.62 | 0.63 | 0.59 | 0.63 | 0.01 | 1.61% | 410,400 |
| Mar 4, 2025 | 0.62 | 0.65 | 0.58 | 0.62 | -0.02 | -3.13% | 377,600 |
| Mar 3, 2025 | 0.67 | 0.69 | 0.62 | 0.64 | -0.01 | -1.54% | 550,715 |
| Feb 28, 2025 | 0.59 | 0.71 | 0.59 | 0.65 | 0.06 | 10.17% | 368,700 |
| 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 |