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)

5.110 -0.720 (-12.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 5.810 5.810 5.100 5.110 169,178 -0.72(-12.35%)
Apr 09, 2026 5.820 5.905 5.570 5.830 20,795 +0.01(+0.17%)
Apr 08, 2026 5.960 6.150 5.820 5.820 119,025 +0.00(+0.00%)
Apr 07, 2026 5.950 5.950 5.710 5.820 44,573 -0.16(-2.68%)
Apr 06, 2026 5.500 6.010 5.500 5.980 75,395 +0.51(+9.32%)
Apr 02, 2026 5.360 5.490 5.209 5.470 38,647 -0.02(-0.36%)
Apr 01, 2026 5.310 5.600 4.990 5.490 129,609 +0.20(+3.78%)
Mar 31, 2026 4.830 5.300 4.530 5.290 66,645 +0.53(+11.13%)
Mar 30, 2026 4.430 4.869 4.430 4.760 68,732 +0.38(+8.68%)
Mar 27, 2026 4.370 4.615 4.310 4.380 66,860 -0.01(-0.23%)
Mar 26, 2026 4.490 4.645 4.330 4.390 94,009 -0.23(-4.98%)
Mar 25, 2026 4.480 4.760 4.470 4.620 65,314 +0.14(+3.12%)
Mar 24, 2026 4.820 5.200 4.245 4.480 141,307 -0.37(-7.63%)
Mar 23, 2026 5.660 5.660 4.800 4.850 141,146 -0.60(-11.01%)
Mar 20, 2026 5.760 5.960 5.350 5.450 401,502 -0.35(-6.03%)
Mar 19, 2026 5.530 5.955 5.510 5.800 127,307 +0.09(+1.58%)
Mar 18, 2026 6.240 6.385 5.710 5.710 113,854 -0.60(-9.51%)
Mar 17, 2026 6.140 6.530 6.070 6.310 94,978 +0.14(+2.27%)
Mar 16, 2026 6.070 6.200 5.800 6.170 151,422 +0.06(+0.98%)
Mar 13, 2026 6.130 6.340 5.960 6.110 87,819 -0.04(-0.65%)
Mar 12, 2026 6.160 6.560 5.930 6.150 171,049 -0.11(-1.76%)
Mar 11, 2026 5.050 6.508 5.050 6.260 221,502 +0.28(+4.68%)
Mar 10, 2026 5.710 6.080 5.371 5.980 272,037 +0.30(+5.28%)
Mar 09, 2026 5.270 6.112 5.270 5.680 236,845 +0.37(+6.97%)
Mar 06, 2026 5.100 5.350 5.090 5.310 71,434 +0.11(+2.12%)
Mar 05, 2026 5.210 5.391 5.060 5.200 58,855 -0.13(-2.44%)
Mar 04, 2026 5.150 5.500 5.130 5.330 110,485 +0.21(+4.10%)
Mar 03, 2026 5.200 5.340 5.000 5.120 179,082 -0.25(-4.66%)
Mar 02, 2026 5.310 5.680 5.195 5.370 134,188 -0.10(-1.83%)
Feb 27, 2026 5.420 5.580 5.350 5.470 66,963 +0.00(+0.00%)
Feb 26, 2026 5.580 5.700 5.440 5.470 92,904 -0.10(-1.80%)
Feb 25, 2026 5.590 5.755 5.570 5.570 37,816 -0.02(-0.36%)
Feb 24, 2026 5.600 5.925 5.500 5.590 86,335 -0.02(-0.36%)
Feb 23, 2026 5.770 5.790 5.380 5.610 67,763 -0.18(-3.11%)
Feb 20, 2026 6.200 6.385 5.670 5.790 71,472 -0.51(-8.10%)
Feb 19, 2026 6.020 6.370 6.000 6.300 74,501 +0.23(+3.79%)
Feb 18, 2026 5.540 6.260 5.380 6.070 371,643 +0.56(+10.16%)
Feb 17, 2026 5.660 5.840 5.450 5.510 146,029 -0.18(-3.16%)
Feb 13, 2026 5.610 5.970 5.610 5.690 144,855 +0.13(+2.34%)
Feb 12, 2026 5.600 5.790 5.410 5.560 139,497 -0.13(-2.28%)
Feb 11, 2026 6.090 6.090 5.665 5.690 156,509 -0.34(-5.64%)
Feb 10, 2026 6.870 7.100 6.020 6.030 215,124 -0.88(-12.74%)
Feb 09, 2026 6.920 7.150 6.710 6.910 115,538 +0.00(+0.00%)
Feb 06, 2026 6.700 7.070 6.700 6.910 124,245 +0.30(+4.54%)
Feb 05, 2026 7.020 7.150 6.520 6.610 245,345 -0.53(-7.42%)
Feb 04, 2026 7.380 7.410 7.000 7.140 113,090 -0.25(-3.38%)
Feb 03, 2026 7.520 7.559 7.040 7.390 128,776 -0.06(-0.81%)
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.