2m 2m 2m 2m 2m 2m 2m
VERRICA PHARMA (VRCA)
NASDAQ
$5.89+$0.10 (+1.73%)
Price as of Jun 03, 2026 4:10 PM EDT- $98.9MMarket Cap
- 9.02%1-Year Change
- BiotechnologyIndustry
VERRICA PHARMA (VRCA)
$5.89+$0.10 (+1.73%)
- 1 Month-8.96%Low Price$5.59High Price$8.43
- 3 Months+11.35%Low Price$4.38High Price$8.43
- 1 Year+873.27%Low Price$0.52High Price$9.10
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 5.85 | 6.17 | 5.79 | 5.79 | -1.86% | 28,733 |
06/01/2026 | 5.87 | 6.10 | 5.66 | 5.90 | +2.43% | 24,012 |
05/29/2026 | 5.86 | 6.11 | 5.75 | 5.76 | -4.56% | 35,663 |
05/28/2026 | 6.07 | 6.39 | 6.00 | 6.04 | -0.41% | 45,341 |
05/27/2026 | 6.09 | 6.49 | 5.93 | 6.06 | +0.66% | 25,888 |
05/26/2026 | 6.30 | 6.30 | 6.01 | 6.02 | -0.66% | 25,534 |
05/22/2026 | 5.92 | 6.25 | 5.48 | 6.06 | +2.71% | 71,896 |
05/21/2026 | 5.91 | 6.15 | 5.71 | 5.90 | -1.99% | 35,398 |
05/20/2026 | 5.63 | 6.17 | 5.57 | 6.02 | +7.69% | 31,341 |
05/19/2026 | 5.87 | 5.99 | 5.56 | 5.59 | -4.77% | 50,312 |
05/18/2026 | 6.27 | 6.42 | 5.87 | 5.87 | -6.38% | 50,055 |
05/15/2026 | 6.85 | 6.90 | 6.21 | 6.27 | -9.78% | 81,594 |
05/14/2026 | 7.48 | 7.59 | 6.80 | 6.95 | -5.70% | 82,234 |
05/13/2026 | 6.91 | 8.20 | 6.81 | 7.37 | +3.08% | 248,701 |
05/12/2026 | 7.37 | 7.42 | 6.89 | 7.15 | -3.38% | 36,617 |
05/12/2026 |
-$0.41 Earnings | |||||
05/11/2026 | 7.85 | 7.85 | 7.40 | 7.40 | -7.38% | 42,887 |
05/08/2026 | 8.19 | 8.23 | 7.72 | 7.99 | -3.03% | 110,370 |
05/07/2026 | 8.32 | 8.34 | 7.67 | 8.24 | -2.25% | 102,943 |
05/06/2026 | 7.14 | 8.50 | 6.95 | 8.43 | +17.74% | 475,289 |
05/05/2026 | 6.43 | 7.20 | 6.38 | 7.16 | +12.58% | 59,229 |
05/04/2026 | 6.19 | 6.59 | 6.19 | 6.36 | +1.44% | 39,719 |
05/01/2026 | 6.39 | 6.58 | 6.15 | 6.27 | -1.57% | 25,399 |
04/30/2026 | 6.67 | 6.71 | 6.37 | 6.37 | -3.19% | 27,001 |
04/29/2026 | 6.50 | 6.75 | 6.29 | 6.58 | +0.77% | 112,390 |
04/28/2026 | 6.75 | 6.96 | 6.50 | 6.53 | -4.32% | 21,773 |
04/27/2026 | 6.90 | 7.29 | 6.75 | 6.83 | -2.22% | 117,377 |
04/24/2026 | 6.55 | 7.03 | 6.38 | 6.98 | +7.55% | 112,697 |
04/23/2026 | 6.39 | 6.69 | 6.38 | 6.49 | -0.23% | 81,724 |
04/22/2026 | 6.45 | 6.57 | 6.33 | 6.51 | +2.93% | 19,921 |
04/21/2026 | 6.40 | 6.60 | 6.25 | 6.32 | -0.94% | 75,244 |
04/20/2026 | 6.30 | 6.76 | 6.17 | 6.38 | +0.95% | 74,553 |
04/17/2026 | 6.32 | 6.60 | 6.20 | 6.32 | +1.77% | 109,861 |
04/16/2026 | 6.00 | 6.45 | 5.67 | 6.21 | +5.08% | 153,888 |
04/15/2026 | 5.75 | 5.97 | 5.65 | 5.91 | +3.32% | 59,978 |
04/14/2026 | 5.70 | 6.00 | 5.66 | 5.72 | +1.78% | 134,793 |
04/13/2026 | 5.11 | 5.71 | 5.11 | 5.62 | +9.98% | 87,869 |
04/10/2026 | 5.81 | 5.81 | 5.10 | 5.11 | -12.35% | 169,191 |
04/09/2026 | 5.82 | 5.91 | 5.57 | 5.83 | +0.17% | 20,803 |
04/08/2026 | 5.96 | 6.15 | 5.82 | 5.82 | 0.00% | 119,024 |
04/07/2026 | 5.95 | 5.95 | 5.71 | 5.82 | -2.68% | 44,572 |
04/06/2026 | 5.50 | 6.01 | 5.50 | 5.98 | +9.32% | 75,392 |
04/02/2026 | 5.36 | 5.49 | 5.21 | 5.47 | -0.36% | 38,647 |
04/01/2026 | 5.31 | 5.60 | 4.99 | 5.49 | +3.78% | 129,608 |
03/31/2026 | 4.83 | 5.30 | 4.53 | 5.29 | +11.13% | 67,045 |
03/30/2026 | 4.43 | 4.87 | 4.43 | 4.76 | +8.68% | 68,919 |
03/27/2026 | 4.37 | 4.62 | 4.31 | 4.38 | -0.23% | 66,858 |
03/26/2026 | 4.49 | 4.65 | 4.33 | 4.39 | -4.98% | 94,009 |
03/25/2026 | 4.48 | 4.76 | 4.47 | 4.62 | +3.13% | 65,313 |
03/24/2026 | 4.82 | 5.20 | 4.25 | 4.48 | -7.63% | 141,305 |
03/23/2026 | 5.66 | 5.66 | 4.80 | 4.85 | -11.01% | 141,146 |
03/20/2026 | 5.76 | 5.96 | 5.35 | 5.45 | -6.03% | 401,501 |
03/19/2026 | 5.53 | 5.96 | 5.51 | 5.80 | +1.58% | 127,307 |
03/18/2026 | 6.24 | 6.39 | 5.71 | 5.71 | -9.51% | 113,853 |
03/17/2026 | 6.14 | 6.53 | 6.07 | 6.31 | +2.27% | 94,978 |
03/16/2026 | 6.07 | 6.20 | 5.80 | 6.17 | +0.98% | 151,420 |
03/13/2026 | 6.13 | 6.34 | 5.96 | 6.11 | -0.65% | 87,818 |
03/12/2026 | 6.16 | 6.56 | 5.93 | 6.15 | -1.76% | 171,048 |
03/11/2026 | 5.05 | 6.51 | 5.05 | 6.26 | +4.68% | 222,035 |
03/11/2026 |
-$0.51 Earnings | |||||
03/10/2026 | 5.71 | 6.08 | 5.37 | 5.98 | +5.28% | 272,035 |
03/09/2026 | 5.27 | 6.11 | 5.27 | 5.68 | +6.97% | 236,846 |
03/06/2026 | 5.10 | 5.35 | 5.09 | 5.31 | +2.12% | 71,433 |
03/05/2026 | 5.21 | 5.39 | 5.06 | 5.20 | -2.44% | 58,855 |
03/04/2026 | 5.15 | 5.50 | 5.13 | 5.33 | +4.10% | 110,483 |
03/03/2026 | 5.20 | 5.34 | 5.00 | 5.12 | -4.66% | 179,090 |
03/02/2026 | 5.31 | 5.68 | 5.20 | 5.37 | -1.83% | 134,188 |
02/27/2026 | 5.42 | 5.58 | 5.35 | 5.47 | 0.00% | 66,962 |
02/26/2026 | 5.58 | 5.70 | 5.44 | 5.47 | -1.80% | 92,904 |
02/25/2026 | 5.59 | 5.76 | 5.57 | 5.57 | -0.36% | 37,816 |
02/24/2026 | 5.60 | 5.93 | 5.50 | 5.59 | -0.36% | 86,335 |
02/23/2026 | 5.77 | 5.79 | 5.38 | 5.61 | -3.11% | 67,762 |
02/20/2026 | 6.20 | 6.39 | 5.67 | 5.79 | -8.10% | 71,472 |
02/19/2026 | 6.02 | 6.37 | 6.00 | 6.30 | +3.79% | 74,952 |
02/18/2026 | 5.54 | 6.26 | 5.38 | 6.07 | +10.16% | 371,645 |
02/17/2026 | 5.66 | 5.84 | 5.45 | 5.51 | -3.16% | 146,038 |
02/13/2026 | 5.61 | 5.97 | 5.61 | 5.69 | +2.34% | 144,855 |
02/12/2026 | 5.60 | 5.79 | 5.41 | 5.56 | -2.28% | 139,497 |
02/11/2026 | 6.09 | 6.09 | 5.67 | 5.69 | -5.64% | 156,509 |
02/10/2026 | 6.87 | 7.10 | 6.02 | 6.03 | -12.74% | 215,212 |
02/09/2026 | 6.92 | 7.15 | 6.71 | 6.91 | 0.00% | 116,038 |
02/06/2026 | 6.70 | 7.07 | 6.70 | 6.91 | +4.54% | 124,245 |
02/05/2026 | 7.02 | 7.15 | 6.52 | 6.61 | -7.42% | 245,345 |
02/04/2026 | 7.38 | 7.41 | 7.00 | 7.14 | -3.38% | 113,090 |
02/03/2026 | 7.52 | 7.56 | 7.04 | 7.39 | -0.81% | 128,814 |
02/02/2026 | 7.40 | 7.84 | 7.25 | 7.45 | +5.97% | 257,902 |
01/30/2026 | 7.08 | 7.29 | 7.00 | 7.03 | -2.50% | 127,605 |
01/29/2026 | 7.20 | 7.34 | 7.05 | 7.21 | +0.42% | 77,251 |
01/28/2026 | 7.33 | 7.45 | 7.18 | 7.18 | -1.78% | 52,921 |
01/27/2026 | 7.38 | 7.46 | 7.25 | 7.31 | -1.08% | 40,237 |
01/26/2026 | 7.45 | 7.51 | 7.24 | 7.39 | -0.40% | 75,322 |
01/23/2026 | 7.77 | 7.89 | 7.38 | 7.42 | -4.01% | 72,112 |
01/22/2026 | 7.76 | 8.01 | 7.65 | 7.73 | -0.39% | 36,220 |
01/21/2026 | 7.93 | 8.24 | 7.74 | 7.76 | -2.27% | 105,044 |
01/20/2026 | 7.14 | 8.03 | 7.07 | 7.94 | +9.37% | 393,038 |
01/16/2026 | 7.58 | 7.61 | 7.21 | 7.26 | -4.60% | 393,577 |
01/15/2026 | 7.98 | 8.20 | 7.50 | 7.61 | -4.28% | 275,894 |
01/14/2026 | 8.00 | 8.07 | 7.85 | 7.95 | -0.87% | 79,997 |
01/13/2026 | 8.02 | 8.20 | 7.94 | 8.02 | 0.00% | 204,328 |
01/12/2026 | 7.99 | 8.27 | 7.79 | 8.02 | +0.94% | 150,756 |