-
5 DAY PERFORMANCE
+3.09% -
1 MONTH PERFORMANCE
-44.38% -
3 MONTH PERFORMANCE
-69.93% -
6 MONTH PERFORMANCE
-89.73% -
YEAR-TO-DATE PERFORMANCE
-87.84% -
1 YEAR PERFORMANCE
-74.64%
Verrica Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.84 | $0.89 (6.31%) | $0.89 | $0.81 | 374,378 | $41.57 M |
| 11/15/2024 | $0.87 | $0.83 (-4.16%) | $0.89 | $0.79 | 277,758 | $39.01 M |
| 11/14/2024 | $0.86 | $0.86 (0.38%) | $0.94 | $0.83 | 449,076 | $40.41 M |
| 11/13/2024 | $0.91 | $0.85 (-7.09%) | $0.93 | $0.83 | 342,318 | $39.57 M |
| 11/12/2024 | $0.99 | $0.92 (-7.07%) | $1.00 | $0.87 | 631,841 | $43.06 M |
| 11/11/2024 | $0.83 | $0.96 (15.86%) | $0.98 | $0.83 | 1.22 M | $45.02 M |
| 11/08/2024 | $0.72 | $0.83 (15.94%) | $0.83 | $0.71 | 1.62 M | $38.84 M |
| 11/07/2024 | $0.75 | $0.70 (-6.09%) | $0.77 | $0.70 | 1.44 M | $32.97 M |
| 11/06/2024 | $0.84 | $0.75 (-10.77%) | $0.87 | $0.74 | 1.80 M | $34.93 M |
| 11/05/2024 | $0.93 | $0.80 (-14.25%) | $0.94 | $0.75 | 3.69 M | $37.33 M |
| 11/04/2024 | $1.53 | $1.43 (-6.54%) | $1.54 | $1.43 | 452,800 | $66.93 M |
| 11/01/2024 | $1.43 | $1.53 (6.99%) | $1.56 | $1.41 | 485,100 | $71.15 M |
| 10/31/2024 | $1.60 | $1.40 (-12.5%) | $1.62 | $1.40 | 266,500 | $65.10 M |
| 10/30/2024 | $1.66 | $1.60 (-3.61%) | $1.74 | $1.60 | 310,702 | $74.40 M |
| 10/29/2024 | $1.53 | $1.68 (9.8%) | $1.71 | $1.53 | 292,249 | $78.12 M |
| 10/28/2024 | $1.49 | $1.56 (4.7%) | $1.65 | $1.49 | 430,332 | $72.54 M |
| 10/25/2024 | $1.48 | $1.51 (2.03%) | $1.52 | $1.42 | 318,500 | $70.22 M |
| 10/24/2024 | $1.54 | $1.50 (-2.6%) | $1.60 | $1.46 | 325,022 | $69.75 M |
| 10/23/2024 | $1.59 | $1.51 (-5.03%) | $1.59 | $1.49 | 340,400 | $70.22 M |
| 10/22/2024 | $1.56 | $1.59 (1.92%) | $1.62 | $1.51 | 302,545 | $73.94 M |
| 10/21/2024 | $1.60 | $1.57 (-1.88%) | $1.60 | $1.50 | 343,300 | $73.01 M |
| 10/18/2024 | $1.49 | $1.60 (7.38%) | $1.60 | $1.47 | 366,300 | $74.40 M |
| 10/17/2024 | $1.51 | $1.46 (-3.31%) | $1.53 | $1.43 | 321,600 | $67.89 M |
| 10/16/2024 | $1.39 | $1.51 (8.63%) | $1.66 | $1.38 | 793,600 | $70.22 M |
| 10/15/2024 | $1.41 | $1.39 (-1.42%) | $1.48 | $1.37 | 276,704 | $64.64 M |
| 10/14/2024 | $1.35 | $1.42 (5.19%) | $1.44 | $1.30 | 457,800 | $66.03 M |
| 10/11/2024 | $1.28 | $1.34 (4.69%) | $1.36 | $1.27 | 308,031 | $62.31 M |
| 10/10/2024 | $1.26 | $1.29 (2.38%) | $1.35 | $1.25 | 273,623 | $59.99 M |
| 10/09/2024 | $1.30 | $1.28 (-1.54%) | $1.34 | $1.22 | 480,801 | $59.52 M |
| 10/08/2024 | $1.35 | $1.28 (-5.19%) | $1.41 | $1.28 | 429,000 | $59.52 M |
| 10/07/2024 | $1.32 | $1.34 (1.52%) | $1.46 | $1.27 | 1.09 M | $62.31 M |
| 10/04/2024 | $1.47 | $1.31 (-10.88%) | $1.54 | $1.31 | 1.73 M | $60.92 M |
| 10/03/2024 | $1.10 | $1.45 (31.82%) | $1.58 | $1.10 | 11.14 M | $67.43 M |
| 10/02/2024 | $1.36 | $1.11 (-18.38%) | $1.40 | $1.04 | 1.50 M | $51.62 M |
| 10/01/2024 | $1.48 | $1.37 (-7.43%) | $1.48 | $1.36 | 844,200 | $63.71 M |
| 09/30/2024 | $1.65 | $1.45 (-12.12%) | $1.68 | $1.45 | 1.22 M | $67.43 M |
| 09/27/2024 | $1.69 | $1.69 (0%) | $1.75 | $1.65 | 373,743 | $78.59 M |
| 09/26/2024 | $1.69 | $1.68 (-0.59%) | $1.75 | $1.66 | 348,626 | $78.12 M |
| 09/25/2024 | $1.76 | $1.66 (-5.68%) | $1.77 | $1.64 | 432,300 | $77.19 M |
| 09/24/2024 | $1.79 | $1.76 (-1.68%) | $1.82 | $1.70 | 645,400 | $81.84 M |
| 09/23/2024 | $1.82 | $1.75 (-3.85%) | $1.82 | $1.75 | 276,941 | $81.38 M |
| 09/20/2024 | $1.95 | $1.81 (-7.18%) | $1.95 | $1.81 | 425,371 | $84.17 M |
| 09/19/2024 | $1.92 | $1.94 (1.04%) | $2.00 | $1.87 | 374,385 | $90.21 M |
| 09/18/2024 | $1.79 | $1.85 (3.35%) | $1.96 | $1.78 | 729,600 | $86.03 M |
| 09/17/2024 | $1.90 | $1.77 (-6.84%) | $1.96 | $1.77 | 594,200 | $82.31 M |
| 09/16/2024 | $1.97 | $1.89 (-4.06%) | $2.01 | $1.88 | 230,904 | $87.89 M |
| 09/13/2024 | $1.97 | $1.97 (0%) | $2.06 | $1.94 | 368,100 | $91.61 M |
| 09/12/2024 | $1.93 | $1.94 (0.52%) | $2.03 | $1.93 | 311,718 | $90.21 M |
| 09/11/2024 | $1.97 | $1.93 (-2.03%) | $2.09 | $1.89 | 694,117 | $89.75 M |
| 09/10/2024 | $1.90 | $1.95 (2.63%) | $1.96 | $1.85 | 539,200 | $90.68 M |
| 09/09/2024 | $1.94 | $1.91 (-1.55%) | $2.02 | $1.90 | 564,200 | $88.82 M |
| 09/06/2024 | $2.07 | $1.91 (-7.73%) | $2.14 | $1.89 | 1.29 M | $88.82 M |
| 09/05/2024 | $2.30 | $2.08 (-9.57%) | $2.32 | $2.08 | 799,800 | $96.72 M |
| 09/04/2024 | $2.18 | $2.30 (5.5%) | $2.44 | $2.15 | 734,973 | $106.96 M |
| 09/03/2024 | $2.35 | $2.18 (-7.23%) | $2.35 | $2.11 | 504,927 | $101.37 M |
| 08/30/2024 | $2.42 | $2.35 (-2.89%) | $2.49 | $2.28 | 1.02 M | $109.28 M |
| 08/29/2024 | $2.33 | $2.44 (4.72%) | $2.52 | $2.02 | 5.02 M | $113.47 M |
| 08/28/2024 | $2.44 | $2.33 (-4.51%) | $2.50 | $2.30 | 2.58 M | $108.35 M |
| 08/27/2024 | $2.57 | $2.46 (-4.28%) | $2.58 | $2.38 | 815,433 | $114.40 M |
| 08/26/2024 | $2.80 | $2.57 (-8.21%) | $2.83 | $2.53 | 1.16 M | $119.51 M |
| 08/23/2024 | $2.75 | $2.82 (2.55%) | $2.97 | $2.75 | 888,900 | $131.14 M |
| 08/22/2024 | $2.90 | $2.79 (-3.79%) | $3.02 | $2.76 | 798,200 | $129.74 M |
| 08/21/2024 | $2.87 | $2.91 (1.39%) | $2.92 | $2.75 | 677,100 | $135.32 M |
| 08/20/2024 | $2.96 | $2.83 (-4.39%) | $2.96 | $2.66 | 732,900 | $131.60 M |
| 08/19/2024 | $2.80 | $2.96 (5.71%) | $3.09 | $2.63 | 1.45 M | $137.65 M |