Verrica Parmaceuticals Inc (VRCA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0136 | 1.63815947964 | 0.8302 | 0.9999 | 0.7919 | 584453 | 0.91186699 | CS |
| 4 | -0.7562 | -47.2625 | 1.6 | 1.7382 | 0.7043 | 762348 | 0.99298749 | CS |
| 12 | -1.9562 | -69.8642857143 | 2.8 | 2.83 | 0.7043 | 970564 | 1.57147727 | CS |
| 26 | -7.7962 | -90.2337962963 | 8.64 | 9.395 | 0.7043 | 681334 | 2.66403897 | CS |
| 52 | -2.6562 | -75.8914285714 | 3.5 | 11.41 | 0.7043 | 667021 | 4.36885601 | CS |
| 156 | -11.1862 | -92.9858686617 | 12.03 | 12.5964 | 0.7043 | 365485 | 4.47000349 | CS |
| 260 | -13.7562 | -94.2205479452 | 14.6 | 18.67 | 0.7043 | 259554 | 5.54438487 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 0.8882 | 0.0547 | 6.56 | 0.810001 | 0.8884 | 0.8055 | 368599 |
| 1731713700 | 0.8335 | -0.0298 | -3.45 | 0.892 | 0.892 | 0.7919 | 270999 |
| 1731627300 | 0.8633 | 0.0178 | 2.11 | 0.85 | 0.94 | 0.8349 | 442293 |
| 1731540900 | 0.8455 | -0.0745 | -8.10 | 0.9201 | 0.9284 | 0.8286 | 334224 |
| 1731454500 | 0.92 | -0.0419 | -4.36 | 0.99 | 0.9999 | 0.87 | 610566 |
| 1731368100 | 0.9619 | 0.132 | 15.91 | 0.856 | 0.98 | 0.8315 | 1188827 |
| 1731108900 | 0.8299 | 0.1256 | 17.83 | 0.7158 | 0.83 | 0.7145 | 1610303 |
| 1731022500 | 0.7043 | -0.042 | -5.63 | 0.73 | 0.7729 | 0.7043 | 1410870 |
| 1730936100 | 0.7463 | -0.0512 | -6.42 | 0.8296 | 0.8666 | 0.7411 | 1694281 |
| 1730849700 | 0.7975 | -0.6325 | -44.23 | 0.8559 | 0.9364 | 0.7472 | 3488448 |
| 1730763300 | 1.43 | -0.1 | -6.54 | 1.53 | 1.535 | 1.43 | 414489 |
| 1730500500 | 1.53 | 0.13 | 9.29 | 1.43 | 1.555 | 1.41 | 484989 |
| 1730414100 | 1.4 | -0.2 | -12.50 | 1.6 | 1.6 | 1.4 | 265201 |
| 1730327700 | 1.6 | -0.08 | -4.76 | 1.6553 | 1.7382 | 1.6 | 306435 |
| 1730241300 | 1.68 | 0.12 | 7.69 | 1.54 | 1.705 | 1.54 | 288003 |
| 1730154900 | 1.56 | 0.05 | 3.31 | 1.5706 | 1.645 | 1.52 | 409453 |
| 1729895700 | 1.51 | 0.01 | 0.67 | 1.48 | 1.52 | 1.42 | 317975 |
| 1729809300 | 1.5 | -0.01 | -0.66 | 1.54 | 1.59 | 1.46 | 319894 |
| 1729722900 | 1.51 | -0.08 | -5.03 | 1.59 | 1.59 | 1.49 | 339820 |
| 1729636500 | 1.59 | 0.02 | 1.27 | 1.56 | 1.5999 | 1.51 | 301159 |
| 1729550100 | 1.57 | -0.03 | -1.88 | 1.6 | 1.6 | 1.5 | 343267 |
| 1729290900 | 1.6 | 0.14 | 9.59 | 1.49 | 1.6 | 1.47 | 365260 |
| 1729204500 | 1.46 | -0.05 | -3.31 | 1.51 | 1.53 | 1.4274 | 321531 |
| 1729118100 | 1.51 | 0.12 | 8.63 | 1.3899999 | 1.66 | 1.3799999 | 793599 |
| 1729031700 | 1.3899999 | -0.03 | -2.11 | 1.41 | 1.48 | 1.37 | 276673 |
| 1728945300 | 1.42 | 0.08 | 5.97 | 1.35 | 1.44 | 1.3 | 457757 |
| 1728686100 | 1.34 | 0.05 | 3.88 | 1.3 | 1.36 | 1.27 | 306165 |
| 1728599700 | 1.29 | 0.01 | 0.78 | 1.26 | 1.35 | 1.2504 | 262405 |
| 1728513300 | 1.28 | 0 | 0.00 | 1.3 | 1.34 | 1.22 | 480801 |
| 1728426900 | 1.28 | -0.06 | -4.48 | 1.35 | 1.41 | 1.28 | 405659 |
| 1728340500 | 1.34 | 0.03 | 2.29 | 1.32 | 1.46 | 1.32 | 1046586 |
| 1728081300 | 1.31 | -0.14 | -9.66 | 1.47 | 1.53 | 1.31 | 1612921 |
| 1727994900 | 1.45 | 0.34 | 30.63 | 1.1726 | 1.5799 | 1.1500999 | 10966738 |
| 1727908500 | 1.11 | -0.26 | -18.98 | 1.37 | 1.3995 | 1.0404 | 1487307 |
| 1727822100 | 1.37 | -0.08 | -5.52 | 1.48 | 1.48 | 1.36 | 781594 |
| 1727735520 | 1.45 | -0.24 | -14.20 | 1.65 | 1.67 | 1.45 | 1198765 |
| 1727476500 | 1.69 | 0.01 | 0.60 | 1.69 | 1.7494 | 1.65 | 373643 |
| 1727390100 | 1.68 | 0.02 | 1.20 | 1.69 | 1.75 | 1.66 | 348576 |
| 1727303700 | 1.66 | -0.1 | -5.68 | 1.76 | 1.77 | 1.6399999 | 432262 |
| 1727217300 | 1.76 | 0.01 | 0.57 | 1.79 | 1.82 | 1.7 | 645370 |
| 1727130900 | 1.75 | -0.06 | -3.31 | 1.82 | 1.82 | 1.75 | 276891 |
| 1726871700 | 1.81 | -0.13 | -6.70 | 1.95 | 1.95 | 1.81 | 425371 |
| 1726785300 | 1.94 | 0.09 | 4.86 | 1.9131 | 2.001 | 1.8701 | 369376 |
| 1726698900 | 1.85 | 0.08 | 4.52 | 1.79 | 1.9593 | 1.78 | 727829 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
