Verrica Pharmaceuticals I... (VRCA)
NASDAQ: VRCA
· Real-Time Price · USD
5.57
-0.48 (-7.93%)
At close: Aug 20, 2025, 3:59 PM
5.65
1.44%
Pre-market: Aug 21, 2025, 07:04 AM EDT
VRCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 5.99 | 5.99 | 5.53 | 5.56 | 5.56 | -8.10% | 29,854 |
| Aug 19, 2025 | 6.04 | 6.18 | 5.99 | 6.05 | 6.05 | -1.79% | 15,498 |
| Aug 18, 2025 | 5.90 | 6.36 | 5.90 | 6.16 | 6.16 | 3.36% | 40,121 |
| Aug 15, 2025 | 6.13 | 6.54 | 5.77 | 5.96 | 5.96 | -3.09% | 47,600 |
| Aug 14, 2025 | 6.59 | 6.59 | 5.89 | 6.15 | 6.15 | -6.68% | 64,400 |
| Aug 13, 2025 | 7.05 | 7.40 | 5.93 | 6.59 | 6.59 | -3.37% | 130,841 |
| Aug 12, 2025 | 6.80 | 7.20 | 6.51 | 6.82 | 6.82 | 1.79% | 110,242 |
| Aug 11, 2025 | 6.43 | 6.75 | 6.31 | 6.70 | 6.70 | 5.51% | 51,198 |
| Aug 8, 2025 | 6.15 | 6.45 | 6.07 | 6.35 | 6.35 | 3.93% | 10,800 |
| Aug 7, 2025 | 6.06 | 6.48 | 5.96 | 6.11 | 6.11 | -0.16% | 19,100 |
| Aug 6, 2025 | 5.61 | 6.37 | 5.61 | 6.12 | 6.12 | 9.29% | 20,701 |
| Aug 5, 2025 | 5.63 | 5.81 | 5.55 | 5.60 | 5.60 | 0.54% | 16,025 |
| Aug 4, 2025 | 5.68 | 5.84 | 5.49 | 5.57 | 5.57 | -1.24% | 13,600 |
| Aug 1, 2025 | 5.58 | 5.72 | 5.29 | 5.64 | 5.64 | 0.18% | 13,673 |
| Jul 31, 2025 | 5.88 | 6.16 | 5.61 | 5.63 | 5.63 | -6.01% | 66,431 |
| Jul 30, 2025 | 6.33 | 6.74 | 5.80 | 5.99 | 5.99 | -4.01% | 66,838 |
| Jul 29, 2025 | 6.66 | 6.92 | 6.20 | 6.24 | 6.24 | -8.10% | 40,725 |
| Jul 28, 2025 | 6.83 | 7.13 | 6.32 | 6.79 | 6.79 | 2.72% | 78,730 |
| Jul 25, 2025 | 5.86 | 6.78 | 5.86 | 6.61 | 6.61 | -5.57% | 134,535 |
| Jul 24, 2025 | 6.78 | 7.50 | 6.78 | 7.00 | 7.00 | -0.71% | 722,300 |