Verrica Parmaceuticals Inc (VRCA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2955 | -25.2564102564 | 1.17 | 1.2 | 0.831 | 639580 | 0.9840138 | CS |
| 4 | 0.0145 | 1.68604651163 | 0.86 | 1.36 | 0.7919 | 761584 | 1.06033671 | CS |
| 12 | -1.0455 | -54.453125 | 1.92 | 2.001 | 0.7043 | 897301 | 1.21440805 | CS |
| 26 | -8.2355 | -90.4006586169 | 9.11 | 9.26 | 0.7043 | 764847 | 2.27011017 | CS |
| 52 | -2.8055 | -76.2364130435 | 3.68 | 11.41 | 0.7043 | 711564 | 4.10627621 | CS |
| 156 | -8.7455 | -90.9095634096 | 9.62 | 11.41 | 0.7043 | 382059 | 4.27444756 | CS |
| 260 | -12.6955 | -93.5556374355 | 13.57 | 18.42 | 0.7043 | 269483 | 5.30853104 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 0.8745 | -0.001 | -0.11 | 0.88 | 0.9018 | 0.831 | 375624 |
| 1733873700 | 0.8755 | -0.0745 | -7.84 | 0.92 | 0.954 | 0.8676 | 406702 |
| 1733787300 | 0.95 | -0.06 | -5.94 | 0.99 | 1.05 | 0.95 | 551091 |
| 1733528100 | 1.01 | -0.05 | -4.72 | 1.09 | 1.15 | 1 | 753233 |
| 1733441700 | 1.06 | -0.13 | -10.92 | 1.17 | 1.2 | 1.05 | 1111252 |
| 1733355300 | 1.19 | 0.01 | 0.85 | 1.1399999 | 1.25 | 1.1299999 | 837464 |
| 1733268900 | 1.18 | -0.1 | -7.45 | 1.22 | 1.3 | 1.15 | 575427 |
| 1733182500 | 1.275 | -0.01 | -0.39 | 1.31 | 1.32 | 1.1901 | 717603 |
| 1732917840 | 1.28 | 0.04 | 3.23 | 1.27 | 1.3 | 1.11 | 636156 |
| 1732750500 | 1.24 | 0.13 | 11.71 | 1.15 | 1.36 | 1.1299999 | 1862489 |
| 1732664100 | 1.11 | 0.12 | 12.01 | 0.9826 | 1.15 | 0.97 | 1352173 |
| 1732577700 | 0.991 | -0.0035 | -0.35 | 0.99 | 1.025 | 0.99 | 348714 |
| 1732318500 | 0.9945 | 0.0045 | 0.45 | 0.9824 | 1.02 | 0.9602 | 552707 |
| 1732232100 | 0.99 | 0.1026 | 11.56 | 0.896 | 1.09 | 0.85 | 2803850 |
| 1732145700 | 0.8874 | -0.0026 | -0.29 | 0.89 | 0.92 | 0.8495 | 284898 |
| 1732059300 | 0.89 | 0.0018 | 0.20 | 0.8813 | 0.89 | 0.8031 | 403940 |
| 1731972900 | 0.8882 | 0.0547 | 6.56 | 0.8355 | 0.8884 | 0.8055 | 379073 |
| 1731713700 | 0.8335 | -0.0298 | -3.45 | 0.8697 | 0.892 | 0.7919 | 277508 |
| 1731627300 | 0.8633 | 0.0178 | 2.11 | 0.86 | 0.94 | 0.8349 | 449076 |
| 1731540900 | 0.8455 | -0.0745 | -8.10 | 0.91 | 0.9284 | 0.8286 | 342317 |
| 1731454500 | 0.92 | -0.0419 | -4.36 | 0.99 | 0.9999 | 0.87 | 631341 |
| 1731368100 | 0.9619 | 0.132 | 15.91 | 0.8302 | 0.98 | 0.83 | 1222025 |
| 1731108900 | 0.8299 | 0.1256 | 17.83 | 0.7158 | 0.83 | 0.7145 | 1615374 |
| 1731022500 | 0.7043 | -0.042 | -5.63 | 0.75 | 0.7729 | 0.7043 | 1441619 |
| 1730936100 | 0.7463 | -0.0512 | -6.42 | 0.8364 | 0.8666 | 0.7411 | 1755076 |
| 1730849700 | 0.7975 | -0.6325 | -44.23 | 0.93 | 0.9389 | 0.7472 | 3680049 |
| 1730763300 | 1.43 | -0.1 | -6.54 | 1.53 | 1.535 | 1.43 | 420129 |
| 1730500500 | 1.53 | 0.13 | 9.29 | 1.43 | 1.555 | 1.41 | 485084 |
| 1730414100 | 1.4 | -0.2 | -12.50 | 1.6 | 1.6 | 1.4 | 265354 |
| 1730327700 | 1.6 | -0.08 | -4.76 | 1.66 | 1.7382 | 1.6 | 310442 |
| 1730241300 | 1.68 | 0.12 | 7.69 | 1.53 | 1.705 | 1.53 | 292037 |
| 1730154900 | 1.56 | 0.05 | 3.31 | 1.49 | 1.645 | 1.49 | 430317 |
| 1729895700 | 1.51 | 0.01 | 0.67 | 1.48 | 1.52 | 1.42 | 317975 |
| 1729809300 | 1.5 | -0.01 | -0.66 | 1.54 | 1.5995 | 1.46 | 325022 |
| 1729722900 | 1.51 | -0.08 | -5.03 | 1.59 | 1.59 | 1.49 | 340397 |
| 1729636500 | 1.59 | 0.02 | 1.27 | 1.56 | 1.62 | 1.51 | 302544 |
| 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 | 308007 |
| 1728599700 | 1.29 | 0.01 | 0.78 | 1.26 | 1.35 | 1.25 | 273623 |
| 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 | 428978 |
| 1728340500 | 1.34 | 0.03 | 2.29 | 1.32 | 1.46 | 1.27 | 1086198 |
| 1728081300 | 1.31 | -0.14 | -9.66 | 1.47 | 1.5395 | 1.31 | 1728421 |
| 1727994900 | 1.45 | 0.34 | 30.63 | 1.1 | 1.5799 | 1.1 | 11132867 |
| 1727908500 | 1.11 | -0.26 | -18.98 | 1.36 | 1.3995 | 1.0404 | 1498077 |
| 1727822100 | 1.37 | -0.08 | -5.52 | 1.48 | 1.48 | 1.36 | 844178 |
| 1727735700 | 1.45 | -0.24 | -14.20 | 1.65 | 1.68 | 1.45 | 1213625 |
| 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 | 1.92 | 2.001 | 1.8701 | 374285 |
| 1726698900 | 1.85 | 0.08 | 4.52 | 1.79 | 1.9593 | 1.78 | 729226 |
| 1726612500 | 1.77 | -0.12 | -6.35 | 1.9 | 1.955 | 1.77 | 593677 |
| 1726526100 | 1.89 | -0.08 | -4.06 | 1.97 | 2.0127 | 1.875 | 230904 |
| 1726266900 | 1.97 | 0.03 | 1.55 | 1.97 | 2.06 | 1.9374 | 367606 |
| 1726180500 | 1.94 | 0.01 | 0.52 | 1.95 | 2.0299999 | 1.925 | 311718 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
