2m 2m 2m 2m 2m 2m 2m
VERRICA PHARMA (VRCA)
NASDAQ
$4.36-$0.16 (-3.54%)
Price as of Oct 02, 2026 4:10 PM EDT- $77.6MMarket Cap
- -0.55%1-Year Change
- BiotechnologyIndustry
VERRICA PHARMA (VRCA)
$4.36-$0.16 (-3.54%)
- 1 Month-13.84%Low Price$4.36High Price$5.39
- 3 Months-23.99%Low Price$4.36High Price$6.62
- 1 Year-0.55%Low Price$3.28High Price$9.10
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 4.85 | 4.85 | 4.52 | 4.52 | -5.84% | 55,307 |
09/30/2026 | 4.51 | 5.04 | 4.51 | 4.80 | +7.51% | 50,992 |
09/29/2026 | 4.67 | 4.67 | 4.45 | 4.46 | -3.04% | 3,703 |
09/28/2026 | 4.33 | 4.63 | 4.32 | 4.60 | +5.26% | 33,402 |
09/25/2026 | 4.39 | 4.50 | 4.36 | 4.37 | +0.23% | 72,849 |
09/24/2026 | 4.62 | 4.64 | 4.36 | 4.36 | -5.63% | 40,899 |
09/23/2026 | 4.67 | 4.78 | 4.55 | 4.62 | -2.12% | 41,334 |
09/22/2026 | 4.50 | 4.90 | 4.50 | 4.72 | +5.12% | 65,141 |
09/21/2026 | 4.55 | 4.64 | 4.40 | 4.49 | +0.90% | 29,589 |
09/18/2026 | 4.61 | 4.74 | 4.45 | 4.45 | -4.30% | 114,163 |
09/17/2026 | 4.70 | 4.79 | 4.57 | 4.65 | +2.65% | 41,344 |
09/16/2026 | 4.66 | 4.70 | 4.53 | 4.53 | -1.09% | 48,296 |
09/15/2026 | 4.75 | 4.77 | 4.51 | 4.58 | -4.18% | 46,439 |
09/14/2026 | 4.91 | 5.06 | 4.70 | 4.78 | -2.65% | 43,103 |
09/11/2026 | 4.99 | 5.03 | 4.80 | 4.91 | -0.81% | 41,892 |
09/10/2026 | 5.06 | 5.25 | 4.86 | 4.95 | -2.17% | 56,966 |
09/09/2026 | 5.25 | 5.40 | 5.05 | 5.06 | -3.80% | 47,809 |
09/08/2026 | 5.30 | 5.41 | 5.04 | 5.26 | -0.75% | 112,195 |
09/04/2026 | 5.28 | 5.53 | 5.25 | 5.30 | -1.12% | 12,197 |
09/03/2026 | 5.48 | 5.63 | 5.27 | 5.36 | -0.56% | 55,385 |
09/02/2026 | 5.32 | 5.56 | 5.28 | 5.39 | +2.86% | 31,077 |
09/01/2026 | 5.36 | 5.56 | 5.22 | 5.24 | -4.03% | 43,490 |
08/31/2026 | 5.70 | 5.83 | 5.30 | 5.46 | -4.04% | 106,418 |
08/28/2026 | 5.12 | 5.86 | 5.00 | 5.69 | +12.23% | 351,919 |
08/27/2026 | 5.01 | 5.65 | 4.90 | 5.07 | +3.26% | 533,709 |
08/26/2026 | 4.86 | 5.06 | 4.84 | 4.91 | -0.61% | 27,663 |
08/25/2026 | 4.90 | 4.99 | 4.75 | 4.94 | +1.44% | 54,908 |
08/24/2026 | 4.81 | 4.95 | 4.61 | 4.87 | +1.04% | 67,960 |
08/21/2026 | 4.90 | 4.99 | 4.64 | 4.82 | -0.82% | 78,823 |
08/20/2026 | 4.99 | 5.18 | 4.83 | 4.86 | -2.61% | 138,482 |
08/19/2026 | 5.22 | 5.22 | 4.77 | 4.99 | +6.62% | 169,810 |
08/18/2026 | 4.90 | 5.00 | 4.68 | 4.68 | -4.29% | 50,296 |
08/17/2026 | 5.00 | 5.15 | 4.77 | 4.89 | -1.61% | 179,717 |
08/14/2026 | 4.89 | 5.10 | 4.78 | 4.97 | +2.26% | 59,636 |
08/13/2026 | 5.11 | 5.35 | 4.77 | 4.86 | -4.52% | 56,335 |
08/12/2026 | 5.19 | 5.25 | 5.05 | 5.09 | -2.49% | 26,920 |
08/11/2026 | 5.21 | 5.85 | 5.12 | 5.22 | +1.95% | 82,246 |
08/10/2026 | 5.18 | 5.34 | 5.06 | 5.12 | +0.79% | 22,271 |
08/07/2026 | 5.31 | 5.50 | 4.70 | 5.08 | -5.22% | 126,327 |
08/06/2026 | 5.58 | 5.87 | 5.26 | 5.36 | -2.72% | 85,193 |
08/06/2026 |
-$0.48 Earnings | |||||
08/05/2026 | 5.48 | 5.61 | 5.41 | 5.51 | +1.85% | 12,009 |
08/04/2026 | 5.23 | 5.51 | 5.20 | 5.41 | +3.05% | 28,449 |
08/03/2026 | 5.22 | 5.54 | 5.08 | 5.25 | +0.57% | 32,363 |
07/31/2026 | 5.27 | 5.55 | 5.21 | 5.22 | -0.76% | 5,043 |
07/30/2026 | 5.17 | 5.39 | 5.17 | 5.26 | +1.54% | 7,016 |
07/29/2026 | 5.35 | 5.79 | 5.00 | 5.18 | -4.07% | 30,911 |
07/28/2026 | 5.38 | 5.87 | 5.38 | 5.40 | +0.93% | 48,757 |
07/27/2026 | 5.08 | 5.44 | 5.00 | 5.35 | +6.57% | 102,111 |
07/24/2026 | 5.47 | 5.47 | 5.02 | 5.02 | -7.72% | 16,746 |
07/23/2026 | 5.60 | 5.68 | 5.44 | 5.44 | -4.56% | 17,371 |
07/22/2026 | 5.49 | 5.74 | 5.41 | 5.70 | +4.78% | 36,692 |
07/21/2026 | 5.41 | 5.64 | 5.39 | 5.44 | -0.91% | 11,853 |
07/20/2026 | 5.60 | 5.85 | 5.49 | 5.49 | -1.79% | 6,614 |
07/17/2026 | 5.44 | 5.65 | 5.12 | 5.59 | +0.54% | 48,994 |
07/16/2026 | 5.60 | 5.98 | 5.50 | 5.56 | -1.77% | 23,632 |
07/15/2026 | 5.93 | 6.01 | 5.65 | 5.66 | -4.55% | 30,884 |
07/14/2026 | 5.93 | 6.09 | 5.82 | 5.93 | +0.17% | 10,657 |
07/13/2026 | 6.19 | 6.39 | 5.92 | 5.92 | -5.43% | 13,819 |
07/10/2026 | 6.57 | 6.57 | 6.26 | 6.26 | -4.13% | 14,050 |
07/09/2026 | 6.49 | 6.63 | 6.11 | 6.53 | -1.36% | 35,256 |
07/08/2026 | 6.01 | 6.79 | 6.01 | 6.62 | +9.06% | 75,202 |
07/07/2026 | 6.02 | 6.37 | 6.02 | 6.07 | -0.98% | 10,756 |
07/06/2026 | 6.07 | 6.60 | 5.90 | 6.13 | -0.08% | 40,367 |
07/02/2026 | 5.95 | 6.18 | 5.95 | 6.14 | +3.28% | 22,949 |
07/01/2026 | 6.14 | 6.20 | 5.72 | 5.94 | -2.94% | 35,424 |
06/30/2026 | 6.47 | 6.47 | 6.09 | 6.12 | -5.85% | 34,497 |
06/29/2026 | 6.74 | 6.93 | 6.23 | 6.50 | -4.97% | 66,683 |
06/26/2026 | 6.11 | 7.00 | 6.10 | 6.84 | +10.14% | 113,864 |
06/25/2026 | 5.96 | 6.54 | 5.86 | 6.21 | +6.15% | 62,472 |
06/24/2026 | 5.66 | 6.12 | 5.66 | 5.85 | +3.54% | 24,149 |
06/23/2026 | 5.46 | 5.92 | 5.30 | 5.65 | +0.18% | 34,302 |
06/22/2026 | 5.63 | 6.19 | 5.63 | 5.64 | +0.18% | 105,088 |
06/18/2026 | 5.85 | 5.87 | 5.62 | 5.63 | -3.43% | 26,785 |
06/17/2026 | 5.98 | 6.11 | 5.83 | 5.83 | -2.83% | 12,418 |
06/16/2026 | 5.83 | 6.13 | 5.67 | 6.00 | +3.27% | 43,201 |
06/15/2026 | 5.80 | 6.20 | 5.80 | 5.81 | +1.40% | 31,117 |
06/12/2026 | 6.06 | 6.20 | 5.70 | 5.73 | -4.90% | 49,862 |
06/11/2026 | 5.83 | 6.22 | 5.60 | 6.03 | +4.78% | 38,224 |
06/10/2026 | 5.91 | 6.48 | 5.74 | 5.75 | -6.05% | 51,974 |
06/09/2026 | 6.03 | 6.38 | 5.94 | 6.12 | +2.17% | 33,040 |
06/08/2026 | 6.05 | 6.34 | 5.87 | 5.99 | -0.83% | 37,707 |
06/05/2026 | 6.30 | 6.80 | 6.00 | 6.04 | -1.79% | 60,525 |
06/04/2026 | 5.89 | 6.38 | 5.86 | 6.15 | +4.77% | 43,035 |
06/03/2026 | 5.85 | 6.07 | 5.62 | 5.87 | +1.38% | 24,840 |
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 |