NASDAQ : VRCA
Verrica Pharmaceuticals Inc. — Price history
Healthcare · Biotechnology · United States
Last price 3.35 USD (Oct 30, 2026, 2:27 PM EDT) · Market cap 57.55M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Verrica Pharmaceuticals Inc. (VRCA) closed at 3.23 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.4 | 3.62 | 3.2 | 3.23 | 48,487 | -3.58% |
| 2026-10-30 | 3.42 | 3.49 | 3.25 | 3.35 | 33,787 | -2.05% |
| 2026-10-29 | 3.48 | 3.62 | 3.39 | 3.42 | 29,720 | -1.72% |
| 2026-10-28 | 3.45 | 3.565 | 3.39 | 3.48 | 22,369 | +0.29% |
| 2026-10-27 | 3.36 | 3.52 | 3.335 | 3.47 | 27,986 | +1.46% |
| 2026-10-26 | 3.55 | 3.68 | 3.39 | 3.42 | 21,942 | -3.12% |
| 2026-10-23 | 3.76 | 3.76 | 3.4 | 3.53 | 21,005 | -7.83% |
| 2026-10-22 | 3.5 | 4.17 | 3.5 | 3.83 | 109,909 | +5.51% |
| 2026-10-21 | 3.46 | 3.64 | 3.441 | 3.63 | 60,441 | +4.61% |
| 2026-10-20 | 3.44 | 3.56 | 3.3 | 3.47 | 77,184 | +0.87% |
| 2026-10-19 | 3.61 | 3.645 | 3.42 | 3.44 | 79,831 | -4.31% |
| 2026-10-16 | 3.85 | 3.95 | 3.48 | 3.595 | 116,473 | -4.89% |
| 2026-10-15 | 3.92 | 3.95 | 3.746 | 3.78 | 64,297 | -1.31% |
| 2026-10-14 | 3.54 | 3.92 | 3.5 | 3.83 | 54,856 | +6.98% |
| 2026-10-13 | 3.99 | 4.38 | 3.51 | 3.58 | 85,858 | -10.72% |
| 2026-10-12 | 4.2 | 4.2 | 4 | 4.01 | 48,707 | -2.43% |
| 2026-10-09 | 4.37 | 4.37 | 4.06 | 4.11 | 46,551 | -1.67% |
| 2026-10-08 | 4.14 | 4.29 | 4.05 | 4.18 | 37,187 | +0.97% |
| 2026-10-07 | 4.15 | 4.33 | 4.06 | 4.14 | 47,652 | -1.66% |
| 2026-10-06 | 4.36 | 4.41 | 4.17 | 4.21 | 41,313 | -2.32% |
| 2026-10-05 | 4.34 | 4.539 | 4.25 | 4.31 | 35,042 | -1.60% |
| 2026-10-02 | 4.56 | 4.843 | 4.37 | 4.38 | 44,714 | -2.99% |
| 2026-10-01 | 4.85 | 4.85 | 4.515 | 4.515 | 55,307 | -5.84% |
| 2026-09-30 | 4.51 | 5.04 | 4.51 | 4.795 | 50,992 | +7.51% |
| 2026-09-29 | 4.67 | 4.67 | 4.453 | 4.46 | 3,703 | -3.04% |
| 2026-09-28 | 4.33 | 4.63 | 4.32 | 4.6 | 33,402 | +5.26% |
| 2026-09-25 | 4.39 | 4.5 | 4.36 | 4.37 | 72,849 | +0.23% |
| 2026-09-24 | 4.62 | 4.642 | 4.355 | 4.36 | 40,899 | -5.63% |
| 2026-09-23 | 4.67 | 4.78 | 4.55 | 4.62 | 41,334 | -2.12% |
| 2026-09-22 | 4.5 | 4.9 | 4.5 | 4.72 | 65,141 | +5.12% |
| 2026-09-21 | 4.55 | 4.635 | 4.4 | 4.49 | 29,589 | +0.90% |
| 2026-09-18 | 4.61 | 4.74 | 4.45 | 4.45 | 114,163 | -4.30% |
| 2026-09-17 | 4.7 | 4.79 | 4.57 | 4.65 | 41,344 | +2.65% |
| 2026-09-16 | 4.66 | 4.695 | 4.53 | 4.53 | 48,296 | -1.09% |
| 2026-09-15 | 4.75 | 4.77 | 4.514 | 4.58 | 46,439 | -4.18% |
| 2026-09-14 | 4.91 | 5.06 | 4.7 | 4.78 | 43,103 | -2.65% |
| 2026-09-11 | 4.99 | 5.03 | 4.8 | 4.91 | 41,892 | -0.81% |
| 2026-09-10 | 5.06 | 5.25 | 4.86 | 4.95 | 56,966 | -2.17% |
| 2026-09-09 | 5.25 | 5.4 | 5.05 | 5.06 | 47,809 | -3.80% |
| 2026-09-08 | 5.3 | 5.414 | 5.04 | 5.26 | 112,198 | -0.75% |
| 2026-09-04 | 5.28 | 5.525 | 5.25 | 5.3 | 12,197 | -1.12% |
| 2026-09-03 | 5.48 | 5.63 | 5.27 | 5.36 | 55,385 | -0.56% |
| 2026-09-02 | 5.32 | 5.56 | 5.284 | 5.39 | 31,077 | +2.86% |
| 2026-09-01 | 5.36 | 5.56 | 5.22 | 5.24 | 43,490 | -4.03% |
| 2026-08-31 | 5.7 | 5.831 | 5.295 | 5.46 | 106,418 | -4.04% |
| 2026-08-28 | 5.12 | 5.86 | 5 | 5.69 | 351,919 | +12.23% |
| 2026-08-27 | 5.01 | 5.65 | 4.9 | 5.07 | 533,709 | +3.26% |
| 2026-08-26 | 4.86 | 5.055 | 4.84 | 4.91 | 27,663 | -0.61% |
| 2026-08-25 | 4.9 | 4.99 | 4.75 | 4.94 | 54,908 | +1.44% |
| 2026-08-24 | 4.81 | 4.95 | 4.61 | 4.87 | 67,960 | +1.04% |
| 2026-08-21 | 4.9 | 4.99 | 4.64 | 4.82 | 78,823 | -0.82% |
| 2026-08-20 | 4.99 | 5.181 | 4.83 | 4.86 | 138,482 | -2.61% |
| 2026-08-19 | 5.22 | 5.22 | 4.77 | 4.99 | 169,810 | +6.62% |
| 2026-08-18 | 4.9 | 5 | 4.68 | 4.68 | 50,296 | -4.29% |
| 2026-08-17 | 5 | 5.15 | 4.765 | 4.89 | 179,717 | -1.61% |
| 2026-08-14 | 4.89 | 5.098 | 4.78 | 4.97 | 59,636 | +2.26% |
| 2026-08-13 | 5.11 | 5.351 | 4.77 | 4.86 | 56,335 | -4.52% |
| 2026-08-12 | 5.19 | 5.25 | 5.05 | 5.09 | 26,920 | -2.49% |
| 2026-08-11 | 5.21 | 5.85 | 5.12 | 5.22 | 82,246 | +1.95% |
| 2026-08-10 | 5.18 | 5.34 | 5.06 | 5.12 | 22,271 | +0.79% |
| 2026-08-07 | 5.31 | 5.5 | 4.7 | 5.08 | 126,327 | -5.22% |
| 2026-08-06 | 5.58 | 5.87 | 5.26 | 5.36 | 85,193 | -2.72% |
| 2026-08-05 | 5.48 | 5.61 | 5.405 | 5.51 | 12,009 | +1.85% |
| 2026-08-04 | 5.23 | 5.51 | 5.2 | 5.41 | 28,449 | +3.05% |
| 2026-08-03 | 5.22 | 5.54 | 5.08 | 5.25 | 32,363 | +0.57% |
| 2026-07-31 | 5.27 | 5.554 | 5.21 | 5.22 | 5,043 | -0.76% |
| 2026-07-30 | 5.17 | 5.389 | 5.17 | 5.26 | 7,016 | +1.54% |
| 2026-07-29 | 5.35 | 5.79 | 5 | 5.18 | 30,911 | -4.07% |
| 2026-07-28 | 5.38 | 5.87 | 5.376 | 5.4 | 48,817 | +0.93% |
| 2026-07-27 | 5.08 | 5.44 | 5 | 5.35 | 102,111 | +6.57% |
| 2026-07-24 | 5.465 | 5.465 | 5.02 | 5.02 | 16,746 | -7.72% |
| 2026-07-23 | 5.6 | 5.68 | 5.44 | 5.44 | 17,371 | -4.56% |
| 2026-07-22 | 5.49 | 5.74 | 5.41 | 5.7 | 36,692 | +4.78% |
| 2026-07-21 | 5.41 | 5.64 | 5.39 | 5.44 | 11,853 | -0.91% |
| 2026-07-20 | 5.6 | 5.85 | 5.49 | 5.49 | 6,614 | -1.79% |
| 2026-07-17 | 5.44 | 5.65 | 5.12 | 5.59 | 48,994 | +0.54% |
| 2026-07-16 | 5.6 | 5.98 | 5.5 | 5.56 | 23,632 | -1.77% |
| 2026-07-15 | 5.93 | 6.01 | 5.65 | 5.66 | 30,884 | -4.55% |
| 2026-07-14 | 5.93 | 6.09 | 5.82 | 5.93 | 10,657 | +0.17% |
| 2026-07-13 | 6.19 | 6.39 | 5.92 | 5.92 | 13,819 | -5.43% |
| 2026-07-10 | 6.57 | 6.57 | 6.26 | 6.26 | 14,050 | -4.13% |
| 2026-07-09 | 6.49 | 6.63 | 6.11 | 6.53 | 35,256 | -1.36% |
| 2026-07-08 | 6.01 | 6.79 | 6.01 | 6.62 | 75,202 | +9.06% |
| 2026-07-07 | 6.02 | 6.371 | 6.02 | 6.07 | 10,756 | -0.98% |
| 2026-07-06 | 6.07 | 6.6 | 5.9 | 6.13 | 40,367 | -0.08% |
| 2026-07-02 | 5.95 | 6.18 | 5.95 | 6.135 | 22,949 | +3.28% |
| 2026-07-01 | 6.135 | 6.2 | 5.72 | 5.94 | 35,424 | -2.94% |
| 2026-06-30 | 6.47 | 6.47 | 6.09 | 6.12 | 34,497 | -5.85% |
| 2026-06-29 | 6.74 | 6.93 | 6.23 | 6.5 | 66,683 | -4.97% |
| 2026-06-26 | 6.105 | 7 | 6.1 | 6.84 | 113,864 | +10.14% |
| 2026-06-25 | 5.96 | 6.54 | 5.86 | 6.21 | 62,472 | +6.15% |
| 2026-06-24 | 5.66 | 6.12 | 5.66 | 5.85 | 24,149 | +3.54% |
| 2026-06-23 | 5.46 | 5.92 | 5.3 | 5.65 | 34,302 | +0.18% |
| 2026-06-22 | 5.63 | 6.19 | 5.63 | 5.64 | 105,088 | +0.18% |
| 2026-06-18 | 5.85 | 5.87 | 5.62 | 5.63 | 26,785 | -3.43% |
| 2026-06-17 | 5.98 | 6.105 | 5.83 | 5.83 | 12,418 | -2.83% |
| 2026-06-16 | 5.83 | 6.13 | 5.67 | 6 | 43,201 | +3.27% |
| 2026-06-15 | 5.8 | 6.2 | 5.795 | 5.81 | 31,117 | +1.40% |
| 2026-06-12 | 6.06 | 6.2 | 5.695 | 5.73 | 49,862 | -4.90% |
| 2026-06-11 | 5.83 | 6.22 | 5.6 | 6.025 | 38,224 | +4.78% |
| 2026-06-10 | 5.91 | 6.48 | 5.74 | 5.75 | 51,974 | -6.05% |
| 2026-06-09 | 6.03 | 6.38 | 5.94 | 6.12 | 33,040 | +2.17% |
| 2026-06-08 | 6.05 | 6.34 | 5.87 | 5.99 | 37,708 | -0.83% |
| 2026-06-05 | 6.3 | 6.8 | 6.001 | 6.04 | 60,525 | -1.79% |
| 2026-06-04 | 5.89 | 6.38 | 5.86 | 6.15 | 43,035 | +4.77% |
| 2026-06-03 | 5.85 | 6.065 | 5.62 | 5.87 | 24,840 | +1.38% |
| 2026-06-02 | 5.85 | 6.17 | 5.79 | 5.79 | 28,733 | -1.86% |
| 2026-06-01 | 5.87 | 6.101 | 5.66 | 5.9 | 24,012 | +2.43% |
| 2026-05-29 | 5.86 | 6.114 | 5.75 | 5.76 | 35,663 | -4.56% |
| 2026-05-28 | 6.07 | 6.385 | 6 | 6.035 | 45,341 | -0.41% |
| 2026-05-27 | 6.09 | 6.49 | 5.931 | 6.06 | 25,888 | +0.66% |
| 2026-05-26 | 6.3 | 6.3 | 6.01 | 6.02 | 25,534 | -0.66% |
| 2026-05-22 | 5.92 | 6.25 | 5.48 | 6.06 | 71,896 | +2.71% |
| 2026-05-21 | 5.91 | 6.15 | 5.71 | 5.9 | 35,398 | -1.99% |
| 2026-05-20 | 5.63 | 6.17 | 5.573 | 6.02 | 31,341 | +7.69% |
| 2026-05-19 | 5.87 | 5.99 | 5.56 | 5.59 | 50,312 | -4.77% |
| 2026-05-18 | 6.27 | 6.423 | 5.87 | 5.87 | 50,055 | -6.38% |
| 2026-05-15 | 6.85 | 6.9 | 6.21 | 6.27 | 81,594 | -9.78% |
| 2026-05-14 | 7.48 | 7.59 | 6.8 | 6.95 | 82,234 | -5.70% |
| 2026-05-13 | 6.91 | 8.2 | 6.81 | 7.37 | 248,701 | +3.08% |