Singapore markets closed
Straits Times Index
3,309.21 -12.87 (-0.39%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
66,980.09 -2,486.13 (-3.58%) CMC Crypto 200
1,391.68 -49.96 (-3.47%)
Verrica Pharmaceuticals Inc. (VRCA)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 8.15 | 8.67 | 7.73 | 8.56 | 8.56 | 202,100 |
| 07 Jun 2024 | 8.63 | 8.93 | 8.16 | 8.18 | 8.18 | 151,300 |
| 06 Jun 2024 | 9.24 | 9.36 | 8.66 | 8.78 | 8.78 | 188,800 |
| 05 Jun 2024 | 8.33 | 9.27 | 8.22 | 9.15 | 9.15 | 261,800 |
| 04 Jun 2024 | 8.50 | 8.53 | 8.23 | 8.31 | 8.31 | 213,900 |
| 03 Jun 2024 | 8.69 | 9.16 | 8.37 | 8.58 | 8.58 | 146,500 |
| 31 May 2024 | 8.30 | 8.54 | 8.18 | 8.51 | 8.51 | 69,100 |
| 30 May 2024 | 8.49 | 8.64 | 8.20 | 8.33 | 8.33 | 74,400 |
| 29 May 2024 | 8.29 | 8.48 | 8.08 | 8.43 | 8.43 | 80,900 |
| 28 May 2024 | 8.55 | 8.76 | 8.20 | 8.42 | 8.42 | 76,100 |
| 24 May 2024 | 8.40 | 8.66 | 8.25 | 8.56 | 8.56 | 63,100 |
| 23 May 2024 | 9.10 | 9.16 | 8.26 | 8.35 | 8.35 | 248,300 |
| 22 May 2024 | 8.86 | 9.40 | 8.77 | 9.05 | 9.05 | 142,000 |
| 21 May 2024 | 8.66 | 8.88 | 8.54 | 8.77 | 8.77 | 106,500 |
| 20 May 2024 | 8.64 | 9.05 | 8.45 | 8.70 | 8.70 | 326,100 |
| 17 May 2024 | 9.25 | 9.28 | 8.64 | 8.67 | 8.67 | 162,700 |
| 16 May 2024 | 8.97 | 9.68 | 8.85 | 9.15 | 9.15 | 177,300 |
| 15 May 2024 | 9.50 | 9.95 | 8.91 | 9.10 | 9.10 | 269,100 |
| 14 May 2024 | 9.94 | 11.41 | 9.30 | 9.49 | 9.49 | 902,100 |
| 13 May 2024 | 8.22 | 9.61 | 7.84 | 9.56 | 9.56 | 563,300 |
| 10 May 2024 | 7.85 | 8.17 | 7.51 | 8.00 | 8.00 | 525,100 |
| 09 May 2024 | 7.73 | 7.95 | 7.54 | 7.84 | 7.84 | 106,900 |
| 08 May 2024 | 7.62 | 7.75 | 7.52 | 7.61 | 7.61 | 86,400 |
| 07 May 2024 | 7.26 | 7.79 | 7.21 | 7.65 | 7.65 | 347,600 |
| 06 May 2024 | 7.25 | 7.36 | 7.14 | 7.31 | 7.31 | 241,000 |
| 03 May 2024 | 6.84 | 7.31 | 6.71 | 7.26 | 7.26 | 301,100 |
| 02 May 2024 | 6.94 | 6.97 | 6.54 | 6.76 | 6.76 | 188,200 |
| 01 May 2024 | 7.04 | 7.04 | 6.79 | 6.85 | 6.85 | 177,100 |
| 30 Apr 2024 | 7.12 | 7.12 | 6.71 | 6.97 | 6.97 | 245,700 |
| 29 Apr 2024 | 6.85 | 7.58 | 6.85 | 7.15 | 7.15 | 373,300 |
| 26 Apr 2024 | 6.62 | 6.90 | 6.62 | 6.87 | 6.87 | 111,000 |
| 25 Apr 2024 | 6.79 | 6.95 | 6.60 | 6.65 | 6.65 | 297,400 |
| 24 Apr 2024 | 6.81 | 6.86 | 6.65 | 6.79 | 6.79 | 114,900 |
| 23 Apr 2024 | 6.78 | 6.95 | 6.72 | 6.85 | 6.85 | 86,300 |
| 22 Apr 2024 | 6.95 | 7.00 | 6.57 | 6.79 | 6.79 | 311,300 |
| 19 Apr 2024 | 6.87 | 7.01 | 6.78 | 6.98 | 6.98 | 125,700 |
| 18 Apr 2024 | 7.06 | 7.06 | 6.80 | 6.90 | 6.90 | 202,500 |
| 17 Apr 2024 | 7.05 | 7.14 | 6.91 | 7.06 | 7.06 | 105,400 |
| 16 Apr 2024 | 6.84 | 7.15 | 6.84 | 7.00 | 7.00 | 89,800 |
| 15 Apr 2024 | 6.87 | 6.95 | 6.77 | 6.92 | 6.92 | 163,600 |
| 12 Apr 2024 | 7.00 | 7.17 | 6.75 | 6.87 | 6.87 | 184,200 |
| 11 Apr 2024 | 7.19 | 7.20 | 6.89 | 7.07 | 7.07 | 123,900 |
| 10 Apr 2024 | 6.91 | 7.32 | 6.91 | 7.19 | 7.19 | 192,500 |
| 09 Apr 2024 | 7.00 | 7.30 | 6.91 | 7.05 | 7.05 | 95,200 |
| 08 Apr 2024 | 6.75 | 7.03 | 6.45 | 7.00 | 7.00 | 196,800 |
| 05 Apr 2024 | 6.36 | 6.76 | 6.36 | 6.73 | 6.73 | 480,600 |
| 04 Apr 2024 | 6.08 | 6.73 | 6.08 | 6.42 | 6.42 | 414,500 |
| 03 Apr 2024 | 5.88 | 6.19 | 5.79 | 6.16 | 6.16 | 107,000 |
| 02 Apr 2024 | 5.60 | 5.95 | 5.60 | 5.89 | 5.89 | 136,700 |
| 01 Apr 2024 | 5.92 | 6.03 | 5.58 | 5.92 | 5.92 | 68,000 |
| 28 Mar 2024 | 5.70 | 6.03 | 5.60 | 5.92 | 5.92 | 92,000 |
| 27 Mar 2024 | 5.39 | 5.80 | 5.28 | 5.65 | 5.65 | 210,600 |
| 26 Mar 2024 | 4.78 | 5.47 | 4.78 | 5.32 | 5.32 | 404,200 |
| 25 Mar 2024 | 5.06 | 5.17 | 4.91 | 5.06 | 5.06 | 246,100 |
| 22 Mar 2024 | 5.09 | 5.09 | 4.88 | 5.01 | 5.01 | 67,400 |
| 21 Mar 2024 | 5.00 | 5.09 | 4.89 | 5.05 | 5.05 | 77,000 |
| 20 Mar 2024 | 4.70 | 4.99 | 4.60 | 4.96 | 4.96 | 58,700 |
| 19 Mar 2024 | 4.71 | 4.80 | 4.70 | 4.74 | 4.74 | 54,800 |
| 18 Mar 2024 | 4.82 | 4.82 | 4.60 | 4.75 | 4.75 | 91,000 |
| 15 Mar 2024 | 4.87 | 4.93 | 4.69 | 4.80 | 4.80 | 109,300 |
| 14 Mar 2024 | 5.05 | 5.08 | 4.82 | 4.90 | 4.90 | 121,300 |
| 13 Mar 2024 | 5.22 | 5.29 | 4.96 | 5.16 | 5.16 | 147,100 |
| 12 Mar 2024 | 5.20 | 5.33 | 5.03 | 5.20 | 5.20 | 70,200 |
| 11 Mar 2024 | 4.99 | 5.27 | 4.91 | 5.21 | 5.21 | 107,500 |
| 08 Mar 2024 | 4.95 | 5.08 | 4.88 | 5.01 | 5.01 | 72,900 |
| 07 Mar 2024 | 4.97 | 5.09 | 4.85 | 4.86 | 4.86 | 57,200 |
| 06 Mar 2024 | 5.23 | 5.30 | 4.89 | 4.97 | 4.97 | 104,000 |
| 05 Mar 2024 | 5.55 | 5.59 | 5.12 | 5.14 | 5.14 | 103,100 |
| 04 Mar 2024 | 5.53 | 5.61 | 5.41 | 5.55 | 5.55 | 82,900 |
| 01 Mar 2024 | 5.42 | 5.72 | 5.21 | 5.55 | 5.55 | 179,600 |
| 29 Feb 2024 | 5.86 | 6.05 | 5.27 | 5.27 | 5.27 | 243,600 |
| 28 Feb 2024 | 5.74 | 5.79 | 5.54 | 5.72 | 5.72 | 145,000 |
| 27 Feb 2024 | 5.46 | 5.82 | 5.45 | 5.67 | 5.67 | 187,800 |
| 26 Feb 2024 | 5.01 | 5.49 | 4.99 | 5.40 | 5.40 | 119,900 |
| 23 Feb 2024 | 5.11 | 5.30 | 5.00 | 5.18 | 5.18 | 67,600 |
| 22 Feb 2024 | 4.98 | 5.12 | 4.76 | 5.11 | 5.11 | 176,200 |
| 21 Feb 2024 | 5.24 | 5.32 | 4.92 | 4.99 | 4.99 | 85,300 |
| 20 Feb 2024 | 5.37 | 5.43 | 5.14 | 5.19 | 5.19 | 68,600 |
| 16 Feb 2024 | 5.54 | 5.63 | 5.41 | 5.45 | 5.45 | 74,600 |
| 15 Feb 2024 | 5.33 | 5.57 | 5.30 | 5.56 | 5.56 | 125,900 |
| 14 Feb 2024 | 5.24 | 5.31 | 5.19 | 5.28 | 5.28 | 82,400 |
| 13 Feb 2024 | 5.69 | 5.75 | 5.15 | 5.17 | 5.17 | 93,900 |
| 12 Feb 2024 | 5.54 | 5.78 | 5.51 | 5.75 | 5.75 | 79,100 |
| 09 Feb 2024 | 5.25 | 5.53 | 5.25 | 5.51 | 5.51 | 97,300 |
| 08 Feb 2024 | 5.19 | 5.29 | 5.11 | 5.24 | 5.24 | 87,800 |
| 07 Feb 2024 | 5.40 | 5.40 | 5.10 | 5.17 | 5.17 | 122,900 |
| 06 Feb 2024 | 5.23 | 5.40 | 5.21 | 5.36 | 5.36 | 76,000 |
| 05 Feb 2024 | 5.62 | 5.63 | 5.19 | 5.24 | 5.24 | 128,800 |
| 02 Feb 2024 | 5.75 | 5.81 | 5.59 | 5.67 | 5.67 | 105,400 |
| 01 Feb 2024 | 5.67 | 5.82 | 5.59 | 5.75 | 5.75 | 96,100 |
| 31 Jan 2024 | 5.63 | 5.78 | 5.52 | 5.65 | 5.65 | 106,700 |
| 30 Jan 2024 | 5.94 | 5.96 | 5.64 | 5.65 | 5.65 | 77,300 |
| 29 Jan 2024 | 5.87 | 6.05 | 5.87 | 5.99 | 5.99 | 178,900 |
| 26 Jan 2024 | 5.69 | 5.81 | 5.64 | 5.79 | 5.79 | 87,200 |
| 25 Jan 2024 | 5.49 | 5.71 | 5.43 | 5.66 | 5.66 | 96,300 |
| 24 Jan 2024 | 5.82 | 5.83 | 5.43 | 5.45 | 5.45 | 200,900 |
| 23 Jan 2024 | 5.86 | 5.94 | 5.70 | 5.80 | 5.80 | 146,100 |
| 22 Jan 2024 | 5.91 | 6.10 | 5.79 | 5.83 | 5.83 | 337,600 |
| 19 Jan 2024 | 5.74 | 6.00 | 5.52 | 5.91 | 5.91 | 171,200 |
| 18 Jan 2024 | 6.05 | 6.05 | 5.70 | 5.76 | 5.76 | 198,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.