-
5 DAY PERFORMANCE
-6.90% -
1 MONTH PERFORMANCE
-35.10% -
3 MONTH PERFORMANCE
-82.31% -
6 MONTH PERFORMANCE
-79.94% -
YEAR-TO-DATE PERFORMANCE
-81.56% -
1 YEAR PERFORMANCE
-65.74%
Verrica Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.47 | $1.31 (-10.88%) | $1.54 | $1.31 | 1.73 M | $61.85 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 |
| 08/16/2024 | $2.89 | $2.80 (-3.11%) | $2.89 | $2.70 | 1.36 M | $130.21 M |
| 08/15/2024 | $3.34 | $2.91 (-12.87%) | $3.43 | $2.72 | 3.90 M | $135.32 M |
| 08/14/2024 | $5.27 | $3.12 (-40.8%) | $5.41 | $3.00 | 5.43 M | $145.09 M |
| 08/13/2024 | $5.20 | $5.27 (1.35%) | $5.82 | $5.10 | 572,600 | $245.07 M |
| 08/12/2024 | $5.00 | $5.11 (2.2%) | $5.13 | $4.82 | 190,400 | $237.63 M |
| 08/09/2024 | $5.16 | $4.97 (-3.68%) | $5.30 | $4.91 | 263,027 | $231.02 M |
| 08/08/2024 | $5.15 | $5.14 (-0.19%) | $5.47 | $4.89 | 473,964 | $238.93 M |
| 08/07/2024 | $5.40 | $5.20 (-3.7%) | $5.40 | $4.99 | 376,200 | $241.72 M |
| 08/06/2024 | $5.43 | $5.20 (-4.24%) | $5.75 | $5.15 | 433,736 | $241.72 M |
| 08/05/2024 | $5.38 | $5.50 (2.23%) | $5.68 | $5.21 | 311,318 | $255.66 M |
| 08/02/2024 | $6.07 | $5.81 (-4.28%) | $6.21 | $5.70 | 190,400 | $270.07 M |
| 08/01/2024 | $6.64 | $6.33 (-4.67%) | $6.64 | $6.12 | 164,411 | $294.24 M |
| 07/31/2024 | $6.77 | $6.59 (-2.66%) | $7.10 | $6.57 | 119,830 | $306.33 M |
| 07/30/2024 | $7.08 | $6.69 (-5.51%) | $7.14 | $6.60 | 149,102 | $310.98 M |
| 07/29/2024 | $7.27 | $7.05 (-3.03%) | $7.33 | $6.87 | 349,649 | $327.71 M |
| 07/26/2024 | $7.34 | $7.24 (-1.36%) | $7.34 | $7.01 | 157,422 | $336.54 M |
| 07/25/2024 | $7.10 | $7.25 (2.11%) | $7.37 | $7.00 | 351,715 | $337.01 M |
| 07/24/2024 | $7.31 | $7.11 (-2.74%) | $7.80 | $7.00 | 281,058 | $330.50 M |
| 07/23/2024 | $6.98 | $7.50 (7.45%) | $7.52 | $6.98 | 287,241 | $348.63 M |
| 07/22/2024 | $7.11 | $7.06 (-0.7%) | $7.24 | $6.92 | 337,803 | $328.17 M |
| 07/19/2024 | $7.43 | $7.04 (-5.25%) | $8.01 | $7.00 | 281,869 | $327.25 M |
| 07/18/2024 | $7.88 | $7.44 (-5.58%) | $7.90 | $7.35 | 279,069 | $345.84 M |
| 07/17/2024 | $8.80 | $7.94 (-9.77%) | $8.86 | $7.81 | 321,934 | $369.08 M |
| 07/16/2024 | $8.53 | $8.81 (3.28%) | $8.98 | $8.24 | 212,375 | $409.52 M |
| 07/15/2024 | $8.50 | $8.37 (-1.53%) | $8.57 | $8.08 | 138,805 | $389.07 M |
| 07/12/2024 | $8.48 | $8.52 (0.47%) | $8.75 | $8.31 | 123,974 | $396.04 M |
| 07/11/2024 | $7.85 | $8.48 (8.03%) | $8.52 | $7.62 | 202,084 | $394.18 M |
| 07/10/2024 | $8.03 | $7.67 (-4.48%) | $8.19 | $7.47 | 192,059 | $356.53 M |
| 07/09/2024 | $7.67 | $7.99 (4.17%) | $8.08 | $7.62 | 86,035 | $371.40 M |
| 07/08/2024 | $7.71 | $7.70 (-0.13%) | $7.96 | $7.42 | 97,197 | $357.92 M |
| 07/05/2024 | $7.43 | $7.63 (2.69%) | $7.64 | $7.34 | 86,404 | $354.67 M |