Verrica Parmaceuticals Inc (VRCA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -4.56852791878 | 1.97 | 2.09 | 1.77 | 437798 | 1.89052836 | CS |
| 4 | -0.99 | -34.4947735192 | 2.87 | 3.0189 | 1.77 | 1029747 | 2.32519868 | CS |
| 12 | -5.11 | -73.104434907 | 6.99 | 8.98 | 1.77 | 712807 | 3.42028339 | CS |
| 26 | -2.94 | -60.9958506224 | 4.82 | 11.41 | 1.77 | 433891 | 4.48885542 | CS |
| 52 | -2.17 | -53.5802469136 | 4.05 | 11.41 | 1.77 | 532135 | 5.25511616 | CS |
| 156 | -10.15 | -84.3724023275 | 12.03 | 13.64 | 1.77 | 319057 | 5.15687067 | CS |
| 260 | -12.57 | -86.9896193772 | 14.45 | 18.67 | 1.77 | 230284 | 6.22122844 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612500 | 1.77 | -0.12 | -6.35 | 1.91 | 1.9186 | 1.77 | 591031 |
| 1726526100 | 1.89 | -0.08 | -4.06 | 1.97 | 1.99 | 1.875 | 224503 |
| 1726266900 | 1.97 | 0.03 | 1.55 | 1.97 | 2.06 | 1.9374 | 363946 |
| 1726180500 | 1.94 | 0.01 | 0.52 | 1.985 | 2.0299999 | 1.925 | 302853 |
| 1726094100 | 1.93 | -0.02 | -1.03 | 1.97 | 2.09 | 1.89 | 685086 |
| 1726007700 | 1.95 | 0.05 | 2.63 | 1.89 | 1.96 | 1.85 | 532608 |
| 1725921300 | 1.9 | -0.01 | -0.52 | 1.94 | 2.0158999 | 1.9 | 564192 |
| 1725662100 | 1.91 | -0.17 | -8.17 | 2.1301 | 2.1301 | 1.89 | 1271145 |
| 1725575700 | 2.08 | -0.22 | -9.57 | 2.2599999 | 2.32 | 2.08 | 783246 |
| 1725489300 | 2.3 | 0.12 | 5.50 | 2.18 | 2.44 | 2.15 | 734893 |
| 1725402900 | 2.18 | -0.17 | -7.23 | 2.3376 | 2.3376 | 2.11 | 491489 |
| 1725057300 | 2.35 | -0.09 | -3.69 | 2.42 | 2.49 | 2.2763 | 1023634 |
| 1724970900 | 2.44 | 0.11 | 4.72 | 2.33 | 2.52 | 2.0205 | 5021911 |
| 1724884500 | 2.33 | -0.13 | -5.28 | 2.48 | 2.5 | 2.3 | 2574242 |
| 1724798100 | 2.46 | -0.11 | -4.28 | 2.57 | 2.5798 | 2.38 | 813082 |
| 1724711700 | 2.57 | -0.25 | -8.87 | 2.8 | 2.83 | 2.5299999 | 1155514 |
| 1724452500 | 2.82 | 0.03 | 1.08 | 2.75 | 2.97 | 2.75 | 888876 |
| 1724366100 | 2.79 | -0.12 | -4.12 | 2.9 | 3.0189 | 2.7599999 | 798158 |
| 1724279700 | 2.91 | 0.08 | 2.83 | 2.87 | 2.92 | 2.75 | 677057 |
| 1724193300 | 2.83 | -0.13 | -4.39 | 2.96 | 2.96 | 2.66 | 732861 |
| 1724106900 | 2.96 | 0.16 | 5.71 | 2.8 | 3.09 | 2.625 | 1445841 |
| 1723847700 | 2.8 | -0.11 | -3.78 | 2.821 | 2.87 | 2.7 | 1322105 |
| 1723761300 | 2.91 | -0.21 | -6.73 | 3.34 | 3.43 | 2.72 | 3889819 |
| 1723674900 | 3.12 | -2.15 | -40.80 | 5.2699999 | 5.41 | 3 | 5418010 |
| 1723588500 | 5.2699999 | 0.16 | 3.13 | 5.26 | 5.82 | 5.13 | 533562 |
| 1723502100 | 5.11 | 0.14 | 2.82 | 5 | 5.13 | 4.82 | 190359 |
| 1723242900 | 4.97 | -0.17 | -3.31 | 5.16 | 5.3 | 4.91 | 262985 |
| 1723156500 | 5.14 | -0.05 | -0.96 | 5.15 | 5.47 | 4.89 | 473926 |
| 1723070100 | 5.19 | -0.01 | -0.19 | 5.4 | 5.4 | 4.99 | 376181 |
| 1722983700 | 5.2 | -0.3 | -5.45 | 5.43 | 5.75 | 5.15 | 433736 |
| 1722897300 | 5.5 | -0.31 | -5.34 | 5.43 | 5.68 | 5.21 | 309493 |
| 1722638100 | 5.8099999 | -0.52 | -8.21 | 6 | 6.21 | 5.7 | 186048 |
| 1722551700 | 6.33 | -0.26 | -3.95 | 6.64 | 6.64 | 6.1205 | 164411 |
| 1722465300 | 6.59 | -0.1 | -1.49 | 6.77 | 7.1 | 6.57 | 119830 |
| 1722378900 | 6.69 | -0.36 | -5.11 | 7.08 | 7.14 | 6.6 | 149102 |
| 1722292500 | 7.05 | -0.19 | -2.62 | 7.27 | 7.33 | 6.87 | 349649 |
| 1722033300 | 7.24 | -0.01 | -0.14 | 7.34 | 7.34 | 7.01 | 157422 |
| 1721946900 | 7.25 | 0.14 | 1.97 | 7.1 | 7.37 | 7 | 344145 |
| 1721860500 | 7.11 | -0.39 | -5.20 | 7.4187 | 7.8 | 7 | 276814 |
| 1721774100 | 7.5 | 0.45 | 6.38 | 6.98 | 7.52 | 6.98 | 287241 |
| 1721687700 | 7.05 | 0.01 | 0.14 | 7.11 | 7.24 | 6.915 | 270520 |
| 1721428500 | 7.04 | -0.4 | -5.38 | 7.39 | 7.72 | 7 | 274403 |
| 1721342100 | 7.44 | -0.5 | -6.30 | 7.88 | 8.19 | 7.35 | 278939 |
| 1721255700 | 7.94 | -0.87 | -9.88 | 8.8 | 8.86 | 7.805 | 321466 |
| 1721169300 | 8.81 | 0.44 | 5.26 | 8.53 | 8.98 | 8.24 | 212375 |
| 1721082900 | 8.3699999 | -0.15 | -1.76 | 8.5 | 8.565 | 8.08 | 138805 |
| 1720823700 | 8.52 | 0.04 | 0.47 | 8.48 | 8.75 | 8.31 | 123974 |
| 1720737300 | 8.48 | 0.81 | 10.56 | 7.85 | 8.52 | 7.76 | 201748 |
| 1720650900 | 7.67 | -0.32 | -4.01 | 8.03 | 8.1889 | 7.47 | 192059 |
| 1720564500 | 7.99 | 0.29 | 3.77 | 7.67 | 8.08 | 7.62 | 86035 |
| 1720478100 | 7.7 | 0.07 | 0.92 | 7.71 | 7.955 | 7.415 | 97197 |
| 1720218900 | 7.63 | 0.13 | 1.73 | 7.43 | 7.64 | 7.34 | 86404 |
| 1720040640 | 7.5 | 0.03 | 0.40 | 7.52 | 7.67 | 7.3 | 101928 |
| 1719959700 | 7.47 | -0.48 | -6.04 | 7.97 | 8.0888 | 7.444 | 161477 |
| 1719873300 | 7.95 | 0.66 | 9.05 | 7.13 | 8.06 | 6.96 | 300518 |
| 1719614100 | 7.29 | 0.07 | 0.97 | 7.27 | 7.53 | 7.01 | 889325 |
| 1719527700 | 7.22 | 0.17 | 2.41 | 7.1 | 7.4 | 7.085 | 240406 |
| 1719441300 | 7.05 | 0.01 | 0.14 | 6.99 | 7.41 | 6.92 | 391334 |
| 1719354900 | 7.04 | -0.07 | -0.98 | 7.12 | 7.55 | 6.88 | 287244 |
| 1719268500 | 7.11 | -0.34 | -4.56 | 7.51 | 7.86 | 7.09 | 255021 |
| 1719009300 | 7.45 | 0.24 | 3.33 | 7.2 | 7.4999 | 7.0381 | 371621 |
| 1718922900 | 7.21 | -0.79 | -9.88 | 7.9 | 8.1399 | 7.08 | 234086 |
| 1718750100 | 8 | -0.16 | -1.96 | 8.16 | 8.32 | 7.95 | 205102 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
