VRCA

Verrica Parmaceuticals Historical Data

VRCA Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2021 11.03 -1.00 -8.31% 9.25 11.25 9.22 1,702,913
Sep 20 2021 12.03 -0.14 -1.15% 12.03 12.40 11.16 413,057
Sep 17 2021 12.17 0.29 2.44% 11.95 12.45 11.79 264,907
Sep 16 2021 11.88 0.10 0.85% 11.81 12.36 11.71 238,063
Sep 15 2021 11.78 0.57 5.08% 11.21 12.14 11.21 175,748
Sep 14 2021 11.21 -0.62 -5.24% 11.80 11.90 11.07 143,797
Sep 13 2021 11.83 -0.22 -1.83% 12.05 12.06 11.70 86,167
Sep 10 2021 12.05 -0.13 -1.07% 12.38 12.4959 11.74 132,205
Sep 09 2021 12.18 0.03 0.25% 12.30 12.7299 11.97 118,235
Sep 08 2021 12.15 -1.30 -9.67% 13.675 13.89 12.03 201,794
Sep 07 2021 13.45 -0.51 -3.65% 14.44 14.789 12.90 299,639
Sep 06 2021 13.96 0.00 +0.00% 13.17 14.0599 12.70 0
Sep 03 2021 13.96 1.74 14.24% 13.17 14.0599 12.70 300,272
Sep 02 2021 12.22 0.82 7.19% 12.00 13.7999 12.00 252,153
Sep 01 2021 11.40 0.20 1.79% 11.28 11.5154 10.82 90,316
Aug 31 2021 11.20 0.09 0.81% 11.51 11.7058 10.83 70,865
Aug 30 2021 11.11 0.04 0.36% 11.25 11.90 10.77 115,808
Aug 27 2021 11.07 0.03 0.27% 11.19 11.723 10.87 81,906
Aug 26 2021 11.04 -0.44 -3.83% 11.50 11.73 11.02 44,446
Aug 25 2021 11.48 0.85 8.0% 10.65 11.50 10.604 84,751
Aug 24 2021 10.63 0.62 6.19% 10.01 11.23 9.9402 117,045
Aug 23 2021 10.01 0.16 1.62% 10.08 10.70 9.56 92,662
Aug 20 2021 9.85 0.30 3.14% 9.47 10.10 9.47 45,430
Aug 19 2021 9.55 -0.63 -6.19% 10.01 10.27 9.25 98,777
Aug 18 2021 10.18 0.23 2.31% 10.10 10.439 9.93 37,338
Aug 17 2021 9.95 -0.37 -3.59% 10.22 10.594 9.80 66,423
Aug 16 2021 10.32 -0.42 -3.91% 10.74 10.96 10.22 40,082
Aug 13 2021 10.74 0.05 0.47% 10.77 10.85 10.64 15,939
Aug 12 2021 10.69 0.04 0.38% 10.70 10.80 10.15 35,043
Aug 11 2021 10.65 -0.68 -6.0% 11.27 11.27 10.54 32,462
Aug 10 2021 11.33 0.51 4.71% 10.69 11.40 10.69 35,475
Aug 09 2021 10.82 0.22 2.08% 10.61 11.09 10.61 15,824
Aug 06 2021 10.60 -0.50 -4.5% 11.10 11.19 10.58 26,551
Aug 05 2021 11.10 0.52 4.91% 10.61 11.10 10.55 31,246
Aug 04 2021 10.58 -0.07 -0.66% 10.65 10.80 10.45 17,167
Aug 03 2021 10.65 -0.22 -2.02% 10.88 11.0814 10.50 24,083
Aug 02 2021 10.87 0.17 1.59% 10.87 11.10 10.72 18,968
Jul 30 2021 10.70 -0.49 -4.38% 11.16 11.17 10.70 17,693
Jul 29 2021 11.19 0.09 0.81% 11.09 11.54 11.08 27,368
Jul 28 2021 11.10 0.31 2.87% 10.83 11.215 10.83 32,471
Jul 27 2021 10.79 -0.03 -0.28% 10.75 10.79 10.25 42,564
Jul 26 2021 10.82 0.25 2.37% 10.58 11.10 10.5051 33,772
Jul 23 2021 10.57 -0.35 -3.21% 11.03 11.07 10.44 33,564
Jul 22 2021 10.92 -0.58 -5.04% 11.47 11.63 10.90 30,896
Jul 21 2021 11.50 0.06 0.52% 11.42 11.87 10.95 55,843
Jul 20 2021 11.44 0.90 8.54% 10.81 11.82 10.51 87,158
Jul 19 2021 10.54 0.26 2.53% 10.01 10.62 10.00 33,094
Jul 16 2021 10.28 -0.07 -0.68% 10.46 10.60 10.27 27,890
Jul 15 2021 10.35 -0.18 -1.71% 10.50 10.68 10.07 56,503
Jul 14 2021 10.53 -0.45 -4.1% 10.93 10.98 10.50 45,303
Jul 13 2021 10.98 -0.15 -1.35% 11.10 11.14 10.71 58,002
Jul 12 2021 11.13 0.76 7.33% 10.30 11.32 10.30 94,187
Jul 09 2021 10.37 -0.40 -3.71% 10.83 10.935 10.07 69,152
Jul 08 2021 10.77 -0.01 -0.09% 10.53 10.87 10.31 39,611
Jul 07 2021 10.78 0.12 1.13% 10.67 11.01 10.29 47,391
Jul 06 2021 10.66 -0.89 -7.71% 11.52 11.59 10.52 128,134
Jul 05 2021 11.55 0.00 +0.00% 12.32 12.38 11.53 0
Jul 02 2021 11.55 -0.77 -6.25% 12.32 12.38 11.53 69,317
Jul 01 2021 12.32 1.02 9.03% 11.32 12.34 11.32 104,726
Jun 30 2021 11.30 -0.33 -2.84% 11.76 11.81 11.23 43,419
Jun 29 2021 11.63 -0.14 -1.19% 11.83 11.99 11.34 91,352
Jun 28 2021 11.77 0.34 2.97% 11.60 12.03 11.36 61,786
Jun 25 2021 11.43 -0.23 -1.97% 11.84 12.1462 11.40 152,428
Jun 24 2021 11.66 -0.10 -0.85% 11.65 11.84 11.50 60,817


Your Recent History
NASDAQ
VRCA
Verrica Pa..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.