ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Verrica Pharmaceuticals Inc. - Common Stock (NQ:VRCA)

8.260 +0.100 (+1.23%)
Streaming Delayed Price Updated: 1:40 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 8.390 8.480 7.950 8.160 129,134 -0.17(-2.04%)
Dec 24, 2025 8.170 8.680 8.000 8.330 121,784 +0.12(+1.46%)
Dec 23, 2025 7.860 8.500 7.750 8.210 180,066 +0.30(+3.79%)
Dec 22, 2025 7.860 8.320 7.810 7.910 99,484 +0.09(+1.15%)
Dec 19, 2025 8.130 8.520 7.800 7.820 266,660 -0.29(-3.58%)
Dec 18, 2025 8.690 9.030 8.000 8.110 286,336 +0.06(+0.75%)
Dec 17, 2025 8.730 8.990 7.845 8.050 225,582 -0.55(-6.40%)
Dec 16, 2025 7.420 8.920 7.230 8.600 285,435 +1.04(+13.76%)
Dec 15, 2025 7.950 8.300 7.060 7.560 282,681 -0.36(-4.55%)
Dec 12, 2025 8.410 8.600 7.880 7.920 170,594 -0.38(-4.58%)
Dec 11, 2025 8.270 8.600 7.880 8.300 207,340 +0.06(+0.73%)
Dec 10, 2025 8.330 8.490 7.820 8.240 135,486 -0.03(-0.36%)
Dec 09, 2025 8.140 8.913 8.051 8.270 182,439 +0.16(+1.97%)
Dec 08, 2025 8.820 9.499 7.900 8.110 182,132 -0.70(-7.95%)
Dec 05, 2025 8.400 9.780 7.800 8.810 318,024 +0.39(+4.63%)
Dec 04, 2025 7.430 8.475 7.200 8.420 195,273 +0.94(+12.57%)
Dec 03, 2025 6.680 7.600 6.572 7.480 178,777 +0.75(+11.14%)
Dec 02, 2025 7.290 7.500 6.260 6.730 360,262 -0.82(-10.86%)
Dec 01, 2025 7.990 8.184 7.300 7.550 849,348 -1.55(-17.03%)
Nov 28, 2025 7.300 9.821 6.920 9.100 2,621,455 +2.39(+35.62%)
Nov 26, 2025 5.560 6.790 5.500 6.710 1,155,147 +1.59(+31.05%)
Nov 25, 2025 4.810 5.320 4.730 5.120 262,918 +0.40(+8.47%)
Nov 24, 2025 4.410 5.180 4.400 4.720 581,848 +0.51(+12.11%)
Nov 21, 2025 4.090 4.260 3.900 4.210 53,249 +0.19(+4.73%)
Nov 20, 2025 4.470 4.640 3.902 4.020 115,735 -0.46(-10.27%)
Nov 19, 2025 3.850 4.550 3.850 4.480 274,948 +0.65(+16.97%)
Nov 18, 2025 3.870 3.940 3.641 3.830 83,823 +0.10(+2.68%)
Nov 17, 2025 3.840 3.989 3.705 3.730 126,506 -0.20(-5.09%)
Nov 14, 2025 3.790 4.015 3.733 3.930 51,376 +0.06(+1.55%)
Nov 13, 2025 3.830 4.000 3.682 3.870 109,963 +0.05(+1.31%)
Nov 12, 2025 3.700 3.900 3.622 3.820 49,537 +0.16(+4.37%)
Nov 11, 2025 3.870 3.870 3.620 3.660 41,081 -0.21(-5.43%)
Nov 10, 2025 3.550 3.990 3.550 3.870 117,464 +0.41(+11.85%)
Nov 07, 2025 3.510 3.510 3.360 3.460 72,077 -0.12(-3.35%)
Nov 06, 2025 3.440 3.728 3.415 3.580 48,749 +0.13(+3.77%)
Nov 05, 2025 3.440 3.550 3.350 3.450 58,443 +0.17(+5.18%)
Nov 04, 2025 3.470 3.571 3.280 3.280 70,172 -0.28(-7.87%)
Nov 03, 2025 3.700 3.810 3.510 3.560 48,088 -0.05(-1.39%)
Oct 31, 2025 3.490 3.678 3.466 3.610 33,095 +0.08(+2.27%)
Oct 30, 2025 3.630 3.630 3.430 3.530 44,635 -0.08(-2.22%)
Oct 29, 2025 3.700 3.719 3.514 3.610 94,708 -0.01(-0.28%)
Oct 28, 2025 3.770 3.771 3.600 3.620 142,905 -0.14(-3.72%)
Oct 27, 2025 3.850 3.960 3.730 3.760 109,093 -0.09(-2.34%)
Oct 24, 2025 3.950 3.950 3.780 3.850 80,507 -0.10(-2.53%)
Oct 23, 2025 3.900 4.100 3.730 3.950 221,313 +0.04(+1.02%)
Oct 22, 2025 4.030 4.040 3.800 3.910 195,162 -0.13(-3.22%)
Oct 21, 2025 3.990 4.190 3.850 4.040 655,558 -0.44(-9.82%)
Oct 20, 2025 4.170 4.540 4.135 4.480 2,648,633 +0.33(+7.95%)
Oct 17, 2025 4.210 4.230 3.950 4.150 68,841 -0.08(-1.89%)
Oct 16, 2025 4.140 4.350 3.930 4.230 140,673 +0.13(+3.17%)
Oct 15, 2025 4.050 4.150 3.965 4.100 58,212 -0.01(-0.24%)
Oct 14, 2025 4.090 4.150 3.946 4.110 66,028 +0.01(+0.24%)
Oct 13, 2025 4.150 4.260 3.965 4.100 73,064 -0.04(-0.97%)
Oct 10, 2025 4.270 4.360 4.100 4.140 115,616 -0.16(-3.72%)
Oct 09, 2025 4.370 4.850 4.092 4.300 191,053 -0.12(-2.71%)
Oct 08, 2025 4.400 4.580 4.260 4.420 268,631 -0.19(-4.12%)
Oct 07, 2025 4.660 4.730 4.460 4.610 2,201,659 -0.08(-1.71%)
Oct 06, 2025 4.750 4.750 4.471 4.690 58,596 +0.02(+0.43%)
Oct 03, 2025 4.560 4.720 4.467 4.670 57,454 +0.13(+2.86%)
Oct 02, 2025 4.500 4.550 4.310 4.540 64,975 +0.10(+2.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.