Verrica Pharmaceuticals Inc.VRCANASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $7.52 | $7.56 | $7.11 | $7.39 | 128,277 |
| 2/2/2026 | $7.40 | $7.84 | $7.25 | $7.45 | 257,902 |
| 1/30/2026 | $7.08 | $7.29 | $7.00 | $7.03 | 127,605 |
| 1/29/2026 | $7.20 | $7.34 | $7.05 | $7.21 | 77,300 |
| 1/28/2026 | $7.33 | $7.45 | $7.18 | $7.18 | 52,921 |
| 1/27/2026 | $7.38 | $7.46 | $7.25 | $7.31 | 40,237 |
| 1/26/2026 | $7.45 | $7.51 | $7.24 | $7.39 | 75,322 |
| 1/23/2026 | $7.77 | $7.89 | $7.38 | $7.42 | 72,112 |
| 1/22/2026 | $7.76 | $8.01 | $7.65 | $7.73 | 36,220 |
| 1/21/2026 | $7.93 | $8.24 | $7.74 | $7.76 | 105,044 |
| 1/20/2026 | $7.14 | $8.03 | $7.07 | $7.94 | 393,038 |
| 1/16/2026 | $7.58 | $7.61 | $7.21 | $7.26 | 393,600 |
| 1/15/2026 | $7.98 | $8.20 | $7.50 | $7.61 | 275,900 |
| 1/14/2026 | $8.00 | $8.07 | $7.85 | $7.95 | 80,000 |
| 1/13/2026 | $8.02 | $8.20 | $7.94 | $8.02 | 204,328 |
| 1/12/2026 | $7.99 | $8.27 | $7.79 | $8.02 | 150,756 |
| 1/9/2026 | $8.13 | $8.15 | $7.83 | $7.95 | 158,011 |
| 1/8/2026 | $8.11 | $8.30 | $7.92 | $8.02 | 111,300 |
| 1/7/2026 | $8.03 | $8.30 | $7.94 | $8.12 | 189,985 |
| 1/6/2026 | $8.87 | $8.93 | $7.90 | $8.05 | 199,219 |
| 1/5/2026 | $8.40 | $8.95 | $8.13 | $8.87 | 168,041 |
| 1/2/2026 | $8.48 | $8.52 | $8.05 | $8.30 | 71,164 |
| 12/31/2025 | $8.22 | $8.70 | $8.08 | $8.31 | 154,200 |
| 12/30/2025 | $8.18 | $9.02 | $7.60 | $8.30 | 462,301 |
| 12/29/2025 | $7.99 | $8.38 | $7.65 | $8.20 | 159,026 |
| 12/26/2025 | $8.39 | $8.48 | $7.95 | $8.16 | 129,134 |
| 12/24/2025 | $8.17 | $8.68 | $8.00 | $8.33 | 121,800 |
| 12/23/2025 | $7.86 | $8.50 | $7.75 | $8.21 | 180,100 |
| 12/22/2025 | $7.86 | $8.32 | $7.81 | $7.91 | 99,757 |
| 12/19/2025 | $8.13 | $8.52 | $7.80 | $7.82 | 266,700 |
| 12/18/2025 | $8.69 | $9.03 | $8.00 | $8.11 | 287,025 |
| 12/17/2025 | $8.73 | $8.99 | $7.85 | $8.05 | 231,600 |
| 12/16/2025 | $7.42 | $8.92 | $7.23 | $8.60 | 285,512 |
| 12/15/2025 | $7.95 | $8.30 | $7.06 | $7.56 | 282,700 |
| 12/12/2025 | $8.41 | $8.60 | $7.88 | $7.92 | 170,600 |
| 12/11/2025 | $8.27 | $8.60 | $7.88 | $8.30 | 207,354 |
| 12/10/2025 | $8.33 | $8.49 | $7.82 | $8.24 | 135,500 |
| 12/9/2025 | $8.14 | $8.91 | $8.05 | $8.27 | 182,563 |
| 12/8/2025 | $8.82 | $9.50 | $7.90 | $8.11 | 182,600 |
| 12/5/2025 | $8.40 | $9.78 | $7.80 | $8.81 | 318,024 |
| 12/4/2025 | $7.43 | $8.48 | $7.20 | $8.42 | 195,329 |
| 12/3/2025 | $6.68 | $7.60 | $6.57 | $7.48 | 179,096 |
| 12/2/2025 | $7.29 | $7.50 | $6.26 | $6.73 | 361,700 |
| 12/1/2025 | $7.99 | $8.18 | $7.30 | $7.55 | 851,623 |
| 11/28/2025 | $7.30 | $9.82 | $6.92 | $9.10 | 2.62M |
| 11/26/2025 | $5.56 | $6.79 | $5.50 | $6.71 | 1.16M |
| 11/25/2025 | $4.81 | $5.32 | $4.73 | $5.12 | 269,600 |
| 11/24/2025 | $4.41 | $5.18 | $4.40 | $4.72 | 581,878 |
| 11/21/2025 | $4.09 | $4.26 | $3.90 | $4.21 | 53,249 |
| 11/20/2025 | $4.47 | $4.64 | $3.90 | $4.02 | 116,116 |
| 11/19/2025 | $3.85 | $4.55 | $3.85 | $4.48 | 275,500 |
| 11/18/2025 | $3.87 | $3.94 | $3.64 | $3.83 | 83,823 |
| 11/17/2025 | $3.84 | $3.99 | $3.71 | $3.73 | 126,506 |
| 11/14/2025 | $3.79 | $4.01 | $3.73 | $3.93 | 51,400 |
| 11/13/2025 | $3.83 | $4.00 | $3.68 | $3.87 | 110,000 |
| 11/12/2025 | $3.70 | $3.90 | $3.62 | $3.82 | 49,577 |
| 11/11/2025 | $3.87 | $3.87 | $3.62 | $3.66 | 41,368 |
| 11/10/2025 | $3.55 | $3.99 | $3.55 | $3.87 | 117,470 |
| 11/7/2025 | $3.51 | $3.51 | $3.36 | $3.46 | 72,100 |
| 11/6/2025 | $3.44 | $3.73 | $3.42 | $3.58 | 48,749 |
| 11/5/2025 | $3.44 | $3.55 | $3.35 | $3.45 | 58,600 |