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)

3.850 -0.100 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2025 4.330 4.490 4.240 4.440 47,313 +0.13(+3.02%)
Sep 30, 2025 4.290 4.360 4.175 4.310 19,833 +0.01(+0.23%)
Sep 29, 2025 4.260 4.394 4.210 4.300 58,103 +0.12(+2.87%)
Sep 26, 2025 4.060 4.310 4.000 4.180 42,917 +0.09(+2.20%)
Sep 25, 2025 4.150 4.400 4.010 4.090 61,058 -0.08(-1.92%)
Sep 24, 2025 4.330 4.330 4.000 4.170 154,881 -0.14(-3.25%)
Sep 23, 2025 4.460 4.550 4.240 4.310 91,859 -0.15(-3.36%)
Sep 22, 2025 4.380 4.500 4.150 4.460 271,552 +0.07(+1.59%)
Sep 19, 2025 4.480 4.900 4.130 4.390 8,121,536 +0.35(+8.66%)
Sep 18, 2025 4.610 4.624 3.960 4.040 131,796 -0.37(-8.39%)
Sep 17, 2025 4.490 4.840 4.370 4.410 56,167 +0.00(+0.00%)
Sep 16, 2025 4.940 5.173 4.350 4.410 118,346 -0.53(-10.73%)
Sep 15, 2025 4.730 5.230 4.730 4.940 90,442 +0.19(+4.00%)
Sep 12, 2025 4.980 4.980 4.740 4.750 17,422 -0.19(-3.85%)
Sep 11, 2025 5.040 5.200 4.920 4.940 34,611 -0.11(-2.18%)
Sep 10, 2025 4.990 5.095 4.870 5.050 16,477 +0.05(+1.00%)
Sep 09, 2025 4.980 5.170 4.946 5.000 31,200 -0.06(-1.19%)
Sep 08, 2025 5.130 5.204 4.980 5.060 19,775 -0.05(-0.88%)
Sep 05, 2025 5.160 5.290 5.000 5.105 32,786 -0.05(-1.07%)
Sep 04, 2025 5.260 5.390 4.910 5.160 38,750 -0.07(-1.34%)
Sep 03, 2025 5.330 5.350 5.090 5.230 40,001 -0.12(-2.24%)
Sep 02, 2025 5.600 5.600 5.300 5.350 21,629 -0.25(-4.38%)
Aug 29, 2025 5.530 5.748 5.430 5.595 41,112 +0.04(+0.81%)
Aug 28, 2025 5.574 5.687 5.396 5.550 18,750 -0.11(-1.94%)
Aug 27, 2025 6.000 6.110 5.650 5.660 26,746 -0.31(-5.19%)
Aug 26, 2025 5.730 6.140 5.730 5.970 15,450 -0.02(-0.33%)
Aug 25, 2025 5.490 6.499 5.420 5.990 165,778 +0.53(+9.61%)
Aug 22, 2025 5.780 5.780 5.400 5.465 50,724 -0.28(-4.79%)
Aug 21, 2025 5.560 5.750 5.500 5.740 20,856 +0.18(+3.24%)
Aug 20, 2025 5.990 5.990 5.530 5.560 29,969 -0.49(-8.10%)
Aug 19, 2025 6.040 6.180 5.985 6.050 15,298 -0.11(-1.71%)
Aug 18, 2025 5.900 6.360 5.900 6.155 40,121 +0.20(+3.27%)
Aug 15, 2025 6.130 6.543 5.770 5.960 47,557 -0.19(-3.09%)
Aug 14, 2025 6.590 6.590 5.890 6.150 64,367 -0.44(-6.68%)
Aug 13, 2025 7.050 7.400 5.930 6.590 130,841 -0.23(-3.37%)
Aug 12, 2025 6.800 7.200 6.510 6.820 107,280 +0.12(+1.79%)
Aug 11, 2025 6.430 6.750 6.310 6.700 51,195 +0.35(+5.51%)
Aug 08, 2025 6.150 6.450 6.070 6.350 10,772 +0.24(+3.93%)
Aug 07, 2025 6.060 6.480 5.960 6.110 19,067 -0.05(-0.81%)
Aug 06, 2025 5.610 6.370 5.610 6.160 20,701 +0.56(+10.00%)
Aug 05, 2025 5.630 5.810 5.553 5.600 16,025 +0.03(+0.54%)
Aug 04, 2025 5.680 5.843 5.490 5.570 13,576 -0.07(-1.24%)
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.