Verrica Pharmaceuticals I... (VRCA)
NASDAQ: VRCA
· Real-Time Price · USD
4.67
0.13 (2.86%)
At close: Oct 03, 2025, 3:59 PM
4.59
-1.71%
After-hours: Oct 03, 2025, 07:30 PM EDT
VRCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.56 | 4.72 | 4.47 | 4.67 | 4.67 | 2.86% | 56,409 |
| Oct 2, 2025 | 4.50 | 4.55 | 4.31 | 4.54 | 4.54 | 2.25% | 65,043 |
| Oct 1, 2025 | 4.33 | 4.49 | 4.24 | 4.44 | 4.44 | 3.02% | 47,313 |
| Sep 30, 2025 | 4.29 | 4.36 | 4.17 | 4.31 | 4.31 | 0.23% | 20,500 |
| Sep 29, 2025 | 4.26 | 4.39 | 4.21 | 4.30 | 4.30 | 2.87% | 58,103 |
| Sep 26, 2025 | 4.06 | 4.31 | 4.00 | 4.18 | 4.18 | 2.20% | 42,917 |
| Sep 25, 2025 | 4.15 | 4.40 | 4.01 | 4.09 | 4.09 | -1.92% | 61,058 |
| Sep 24, 2025 | 4.33 | 4.33 | 4.00 | 4.17 | 4.17 | -3.25% | 154,900 |
| Sep 23, 2025 | 4.46 | 4.55 | 4.24 | 4.31 | 4.31 | -3.36% | 92,200 |
| Sep 22, 2025 | 4.38 | 4.50 | 4.15 | 4.46 | 4.46 | 1.59% | 272,132 |
| Sep 19, 2025 | 4.48 | 4.90 | 4.13 | 4.39 | 4.39 | 8.66% | 8,121,500 |
| Sep 18, 2025 | 4.61 | 4.62 | 3.96 | 4.04 | 4.04 | -8.39% | 131,800 |
| Sep 17, 2025 | 4.49 | 4.84 | 4.37 | 4.41 | 4.41 | 0.00% | 56,200 |
| Sep 16, 2025 | 4.94 | 5.17 | 4.35 | 4.41 | 4.41 | -10.73% | 118,348 |
| Sep 15, 2025 | 4.73 | 5.23 | 4.73 | 4.94 | 4.94 | 4.00% | 90,744 |
| Sep 12, 2025 | 4.98 | 4.98 | 4.74 | 4.75 | 4.75 | -3.85% | 17,422 |
| Sep 11, 2025 | 5.04 | 5.20 | 4.92 | 4.94 | 4.94 | -2.18% | 34,611 |
| Sep 10, 2025 | 4.99 | 5.09 | 4.87 | 5.05 | 5.05 | 1.00% | 16,500 |
| Sep 9, 2025 | 4.98 | 5.17 | 4.95 | 5.00 | 5.00 | -1.19% | 31,204 |
| Sep 8, 2025 | 5.13 | 5.20 | 4.98 | 5.06 | 5.06 | -0.98% | 19,800 |
Page 1 of 92