Verrica Pharmaceuticals I... (VRCA)
NASDAQ: VRCA
· Real-Time Price · USD
5.11
-0.05 (-0.97%)
At close: Sep 05, 2025, 3:57 PM
5.01
-1.86%
After-hours: Sep 05, 2025, 04:18 PM EDT
VRCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.16 | 5.29 | 5.00 | 5.11 | 5.11 | -0.97% | 32,785 |
| 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 |
| Aug 28, 2025 | 5.57 | 5.69 | 5.40 | 5.55 | 5.55 | -1.94% | 18,800 |
| Aug 27, 2025 | 6.00 | 6.11 | 5.65 | 5.66 | 5.66 | -5.19% | 26,747 |
| Aug 26, 2025 | 5.73 | 6.14 | 5.73 | 5.97 | 5.97 | -0.33% | 15,500 |
| Aug 25, 2025 | 5.49 | 6.50 | 5.42 | 5.99 | 5.99 | 9.51% | 165,800 |
| Aug 22, 2025 | 5.78 | 5.78 | 5.40 | 5.47 | 5.47 | -4.70% | 50,724 |
| Aug 21, 2025 | 5.56 | 5.75 | 5.50 | 5.74 | 5.74 | 3.24% | 20,900 |
| Aug 20, 2025 | 5.99 | 5.99 | 5.53 | 5.56 | 5.56 | -8.10% | 30,000 |
| Aug 19, 2025 | 6.04 | 6.18 | 5.99 | 6.05 | 6.05 | -1.79% | 15,498 |
| Aug 18, 2025 | 5.90 | 6.36 | 5.90 | 6.16 | 6.16 | 3.36% | 40,121 |
| Aug 15, 2025 | 6.13 | 6.54 | 5.77 | 5.96 | 5.96 | -3.09% | 47,600 |
| Aug 14, 2025 | 6.59 | 6.59 | 5.89 | 6.15 | 6.15 | -6.68% | 64,400 |
| Aug 13, 2025 | 7.05 | 7.40 | 5.93 | 6.59 | 6.59 | -3.37% | 130,841 |
| Aug 12, 2025 | 6.80 | 7.20 | 6.51 | 6.82 | 6.82 | 1.79% | 110,242 |
| Aug 11, 2025 | 6.43 | 6.75 | 6.31 | 6.70 | 6.70 | 5.51% | 51,198 |
| Aug 8, 2025 | 6.15 | 6.45 | 6.07 | 6.35 | 6.35 | 3.93% | 10,800 |