Verrica Parmaceuticals Inc (VRCA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.018 | 3.05084745763 | 0.59 | 0.7099 | 0.576 | 373629 | 0.63325716 | CS |
| 4 | -0.0562 | -8.46130683529 | 0.6642 | 0.779 | 0.576 | 292824 | 0.67034218 | CS |
| 12 | -0.182 | -23.0379746835 | 0.79 | 0.8469 | 0.576 | 418588 | 0.68428516 | CS |
| 26 | -1.332 | -68.6597938144 | 1.94 | 2.09 | 0.576 | 658044 | 1.09763116 | CS |
| 52 | -4.362 | -87.7665995976 | 4.97 | 11.41 | 0.576 | 534148 | 2.4919268 | CS |
| 156 | -7.642 | -92.6303030303 | 8.25 | 11.41 | 0.576 | 408964 | 3.95658353 | CS |
| 260 | -10.892 | -94.7130434783 | 11.5 | 18.42 | 0.576 | 285542 | 4.91079733 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.608 | -0.0106 | -1.71 | 0.608 | 0.65 | 0.5840999 | 208038 |
| 1741304100 | 0.6186 | -0.0079 | -1.26 | 0.63 | 0.6431 | 0.603 | 160887 |
| 1741217700 | 0.6264999 | 0.0051 | 0.82 | 0.6153999 | 0.6314 | 0.59 | 410399 |
| 1741131300 | 0.6213999 | -0.0187 | -2.92 | 0.62 | 0.6476 | 0.576 | 377560 |
| 1741044900 | 0.6401 | -0.009 | -1.39 | 0.67 | 0.68955 | 0.62 | 550694 |
| 1740785700 | 0.6491 | 0.059 | 10.00 | 0.59 | 0.7099 | 0.59 | 368606 |
| 1740699300 | 0.5901 | -0.1199 | -16.89 | 0.6955 | 0.7078 | 0.59 | 453021 |
| 1740612900 | 0.71 | 0.031 | 4.57 | 0.6804 | 0.7359 | 0.675 | 176706 |
| 1740526500 | 0.679 | -0.01 | -1.45 | 0.661 | 0.7112 | 0.661 | 286850 |
| 1740440100 | 0.6889999 | -0.0471 | -6.40 | 0.76 | 0.7639 | 0.6724 | 266268 |
| 1740180900 | 0.7361 | -0.0058 | -0.78 | 0.77 | 0.779 | 0.7096 | 252393 |
| 1740094500 | 0.7419 | 0.0019 | 0.26 | 0.7536 | 0.7709 | 0.7 | 303906 |
| 1740008100 | 0.74 | 0.0065 | 0.89 | 0.721 | 0.7789 | 0.6892 | 281577 |
| 1739921700 | 0.7335 | -0.0033 | -0.45 | 0.7499 | 0.7698 | 0.71445 | 243251 |
| 1739576100 | 0.7368 | 0.0849 | 13.02 | 0.66 | 0.7567 | 0.65 | 469010 |
| 1739489700 | 0.6519 | 0.0019 | 0.29 | 0.65 | 0.6758999 | 0.6262 | 221264 |
| 1739403300 | 0.65 | -0.0034 | -0.52 | 0.65 | 0.6621 | 0.65 | 107004 |
| 1739316900 | 0.6534 | -0.0054 | -0.82 | 0.655 | 0.6736 | 0.65 | 216768 |
| 1739230500 | 0.6588 | -0.0046 | -0.69 | 0.67 | 0.6723 | 0.65 | 106478 |
| 1738971300 | 0.6634 | -0.0203 | -2.97 | 0.6642 | 0.6867 | 0.663 | 311020 |
| 1738884900 | 0.6837 | -0.009 | -1.30 | 0.6719 | 0.7059 | 0.6601 | 308199 |
| 1738798500 | 0.6927 | 0.0252 | 3.78 | 0.68 | 0.71 | 0.65 | 196571 |
| 1738712100 | 0.6675 | 0.0264 | 4.12 | 0.646 | 0.6743 | 0.6213999 | 207279 |
| 1738625700 | 0.6411 | -0.0065 | -1.00 | 0.6353 | 0.65 | 0.6169 | 204864 |
| 1738366500 | 0.6476 | -0.0696 | -9.70 | 0.7338 | 0.7338 | 0.63 | 287935 |
| 1738280100 | 0.7171999 | -0.0019 | -0.26 | 0.72 | 0.728259 | 0.68 | 99722 |
| 1738193700 | 0.7191 | -0.0063 | -0.87 | 0.73 | 0.73 | 0.7 | 63828 |
| 1738107300 | 0.7254 | 0.0094 | 1.31 | 0.716 | 0.7439 | 0.6935 | 110116 |
| 1738020900 | 0.716 | -0.0068 | -0.94 | 0.7111 | 0.7478 | 0.676 | 167848 |
| 1737761700 | 0.7228 | 0.0065 | 0.91 | 0.7143 | 0.7299 | 0.6899999 | 231637 |
| 1737675300 | 0.7163 | 0 | 0.00 | 0.7163 | 0.7163 | 0.7163 | 0 |
| 1737588900 | 0.7163 | 0.0043 | 0.60 | 0.7465 | 0.7465 | 0.7017 | 280632 |
| 1737502500 | 0.712 | 0.0347 | 5.12 | 0.7 | 0.7302 | 0.675 | 635098 |
| 1737156900 | 0.6773 | 0.0371 | 5.80 | 0.6402 | 0.6773 | 0.63 | 181775 |
| 1737070500 | 0.6402 | -0.0232 | -3.50 | 0.655 | 0.6877 | 0.63 | 251793 |
| 1736984100 | 0.6634 | 0.0077001 | 1.17 | 0.6616 | 0.6875 | 0.636 | 300094 |
| 1736897700 | 0.6556999 | 0.0206999 | 3.26 | 0.66 | 0.6781 | 0.6264999 | 217036 |
| 1736811300 | 0.635 | -0.0251 | -3.80 | 0.6664 | 0.705 | 0.6201 | 291972 |
| 1736552100 | 0.6601 | -0.0396 | -5.66 | 0.7082 | 0.729899 | 0.65 | 493465 |
| 1736379300 | 0.6997 | -0.0503 | -6.71 | 0.76 | 0.76 | 0.6899999 | 376741 |
| 1736292900 | 0.75 | 0.0763 | 11.33 | 0.68 | 0.755 | 0.68 | 572989 |
| 1736206500 | 0.6737 | -0.0263 | -3.76 | 0.6961 | 0.71 | 0.652 | 661080 |
| 1735947300 | 0.7 | -0.0026 | -0.37 | 0.7094 | 0.7224 | 0.674 | 577397 |
| 1735860900 | 0.7026 | 0.0025001 | 0.36 | 0.701 | 0.7425 | 0.6713 | 715557 |
| 1735688100 | 0.7000999 | 0.0001 | 0.01 | 0.6654 | 0.7429 | 0.6654 | 1044420 |
| 1735601700 | 0.7 | 0.0157 | 2.29 | 0.7 | 0.7108 | 0.65 | 876915 |
| 1735342500 | 0.6843 | 0.0356 | 5.49 | 0.64 | 0.6918 | 0.6202 | 1036966 |
| 1735256100 | 0.6487 | -0.0372 | -5.42 | 0.68 | 0.7108 | 0.62 | 1506113 |
| 1735077840 | 0.6859 | -0.0176 | -2.50 | 0.7 | 0.7332999 | 0.6705 | 305752 |
| 1734996900 | 0.7035 | 0.0093 | 1.34 | 0.7137 | 0.7324 | 0.6899999 | 400751 |
| 1734737700 | 0.6942 | 0.0179 | 2.65 | 0.6801 | 0.7380989 | 0.648201 | 1536957 |
| 1734651300 | 0.6763 | 0.0332 | 5.16 | 0.65 | 0.6969999 | 0.6109 | 605238 |
| 1734564900 | 0.6431 | -0.0569 | -8.13 | 0.71 | 0.71 | 0.621201 | 631684 |
| 1734478500 | 0.7 | -0.018 | -2.51 | 0.7161 | 0.731052 | 0.671 | 433785 |
| 1734392100 | 0.718 | -0.0429 | -5.64 | 0.76 | 0.7989 | 0.684 | 688639 |
| 1734132900 | 0.7609 | -0.0417 | -5.20 | 0.79 | 0.8469 | 0.7201 | 539244 |
| 1734046500 | 0.8026 | -0.0719 | -8.22 | 0.854 | 0.88 | 0.7725 | 475997 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
