5,757$
-4,32%
Echtzeit-Aktienkurs Verrica Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Verrica Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,86 | 6,11 | 5,75 | 5,76 | -4,32% | 35.663,00 |
| 28.05.2026 | 6,07 | 6,39 | 6,00 | 6,02 | -0,71% | 45.274,00 |
| 27.05.2026 | 6,09 | 6,49 | 5,93 | 6,06 | 0,83% | 25.888,00 |
| 26.05.2026 | 6,30 | 6,30 | 6,01 | 6,01 | -0,83% | 25.534,00 |
| 22.05.2026 | 5,92 | 6,25 | 5,48 | 6,06 | 2,59% | 71.896,00 |
| 21.05.2026 | 5,91 | 6,15 | 5,71 | 5,91 | -1,88% | 35.398,00 |
| 20.05.2026 | 5,82 | 6,17 | 5,57 | 6,02 | 7,69% | 30.684,00 |
| 19.05.2026 | 5,87 | 5,99 | 5,56 | 5,59 | -5,01% | 50.287,00 |
| 18.05.2026 | 6,27 | 6,42 | 5,88 | 5,89 | -6,44% | 42.194,00 |
| 15.05.2026 | 6,85 | 6,90 | 6,21 | 6,29 | -9,50% | 81.592,00 |
| 14.05.2026 | 7,48 | 7,59 | 6,80 | 6,95 | -5,70% | 82.209,00 |
| 13.05.2026 | 6,91 | 8,20 | 6,81 | 7,37 | 3,08% | 248.660,00 |
| 12.05.2026 | 7,37 | 7,42 | 6,89 | 7,15 | -3,90% | 35.802,00 |
| 11.05.2026 | 7,85 | 7,85 | 7,40 | 7,44 | -6,77% | 42.885,00 |
| 08.05.2026 | 8,19 | 8,23 | 7,72 | 7,98 | -2,68% | 110.354,00 |
| 07.05.2026 | 8,25 | 8,34 | 7,67 | 8,20 | -2,73% | 102.787,00 |
| 06.05.2026 | 7,14 | 8,50 | 6,95 | 8,43 | 17,74% | 472.853,00 |
| 05.05.2026 | 6,43 | 7,20 | 6,38 | 7,16 | 11,61% | 58.991,00 |
| 04.05.2026 | 6,19 | 6,59 | 6,19 | 6,42 | 2,31% | 39.719,00 |
| 01.05.2026 | 6,39 | 6,58 | 6,15 | 6,27 | -1,57% | 25.399,00 |
| 30.04.2026 | 6,67 | 6,71 | 6,37 | 6,37 | -3,19% | 27.000,00 |
| 29.04.2026 | 6,73 | 6,75 | 6,29 | 6,58 | 0,77% | 112.390,00 |
| 28.04.2026 | 6,75 | 6,96 | 6,50 | 6,53 | -4,32% | 21.673,00 |
| 27.04.2026 | 6,90 | 7,29 | 6,75 | 6,83 | -2,78% | 117.377,00 |
| 24.04.2026 | 6,55 | 7,03 | 6,38 | 7,02 | 8,17% | 112.564,00 |
| 23.04.2026 | 6,39 | 6,69 | 6,38 | 6,49 | -0,46% | 81.722,00 |
| 22.04.2026 | 6,45 | 6,57 | 6,33 | 6,52 | 3,25% | 19.777,00 |
| 21.04.2026 | 6,40 | 6,60 | 6,25 | 6,32 | -1,02% | 75.224,00 |
| 20.04.2026 | 6,30 | 6,76 | 6,17 | 6,38 | 0,95% | 63.757,00 |
| 17.04.2026 | 6,32 | 6,60 | 6,20 | 6,32 | 1,77% | 91.809,00 |
| 16.04.2026 | 6,00 | 6,45 | 5,67 | 6,21 | 5,08% | 153.886,00 |
| 15.04.2026 | 5,75 | 5,97 | 5,65 | 5,91 | 3,32% | 59.976,00 |
| 14.04.2026 | 5,70 | 6,00 | 5,66 | 5,72 | 1,87% | 134.620,00 |
| 13.04.2026 | 5,11 | 5,71 | 5,11 | 5,62 | 9,88% | 80.874,00 |
| 10.04.2026 | 5,81 | 5,81 | 5,10 | 5,11 | -12,27% | 169.072,00 |
| 09.04.2026 | 5,82 | 5,91 | 5,57 | 5,83 | -0,09% | 19.690,00 |
| 08.04.2026 | 5,96 | 6,15 | 5,83 | 5,83 | 0,26% | 119.024,00 |
| 07.04.2026 | 5,95 | 5,95 | 5,71 | 5,82 | -2,76% | 44.572,00 |
| 06.04.2026 | 5,50 | 6,01 | 5,50 | 5,98 | 9,32% | 75.357,00 |
| 02.04.2026 | 5,36 | 5,49 | 5,21 | 5,47 | 0,46% | 38.647,00 |
| 01.04.2026 | 5,31 | 5,60 | 4,99 | 5,45 | 3,03% | 129.608,00 |
| 31.03.2026 | 4,83 | 5,30 | 4,53 | 5,29 | 11,50% | 65.445,00 |
| 30.03.2026 | 4,53 | 4,87 | 4,43 | 4,74 | 8,10% | 68.629,00 |
| 27.03.2026 | 4,37 | 4,62 | 4,31 | 4,39 | 0,80% | 66.207,00 |
| 26.03.2026 | 4,49 | 4,65 | 4,33 | 4,35 | -5,84% | 94.009,00 |
| 25.03.2026 | 4,48 | 4,76 | 4,47 | 4,62 | 3,13% | 63.113,00 |
| 24.03.2026 | 5,02 | 5,20 | 4,25 | 4,48 | -7,63% | 141.304,00 |
| 23.03.2026 | 5,66 | 5,66 | 4,80 | 4,85 | -11,01% | 140.690,00 |
| 20.03.2026 | 5,76 | 5,96 | 5,35 | 5,45 | -6,03% | 389.920,00 |
| 19.03.2026 | 5,53 | 5,96 | 5,53 | 5,80 | 1,05% | 126.232,00 |
| 18.03.2026 | 6,24 | 6,39 | 5,71 | 5,74 | -9,03% | 113.753,00 |
| 17.03.2026 | 6,14 | 6,53 | 6,07 | 6,31 | 2,27% | 94.882,00 |
| 16.03.2026 | 6,07 | 6,20 | 5,80 | 6,17 | 0,98% | 151.415,00 |
| 13.03.2026 | 6,13 | 6,34 | 5,96 | 6,11 | -0,33% | 87.818,00 |
| 12.03.2026 | 6,13 | 6,56 | 5,93 | 6,13 | -2,08% | 171.018,00 |
| 11.03.2026 | 5,05 | 6,51 | 5,05 | 6,26 | 3,64% | 221.366,00 |
| 10.03.2026 | 5,71 | 6,08 | 5,37 | 6,04 | 5,78% | 271.002,00 |
| 09.03.2026 | 5,60 | 6,11 | 5,40 | 5,71 | 7,94% | 207.020,00 |
| 06.03.2026 | 5,10 | 5,35 | 5,09 | 5,29 | 1,73% | 71.433,00 |
| 05.03.2026 | 5,21 | 5,39 | 5,06 | 5,20 | -2,26% | 58.851,00 |
| 04.03.2026 | 5,22 | 5,50 | 5,13 | 5,32 | 3,30% | 110.483,00 |
| 03.03.2026 | 5,20 | 5,34 | 5,00 | 5,15 | -4,10% | 179.078,00 |
| 02.03.2026 | 5,31 | 5,68 | 5,20 | 5,37 | -1,83% | 134.188,00 |
| 27.02.2026 | 5,42 | 5,58 | 5,35 | 5,47 | 0,00% | 66.957,00 |
| 26.02.2026 | 5,58 | 5,67 | 5,44 | 5,47 | -2,41% | 92.864,00 |
| 25.02.2026 | 5,59 | 5,76 | 5,57 | 5,61 | -0,62% | 37.816,00 |
| 24.02.2026 | 5,60 | 5,93 | 5,50 | 5,64 | 0,71% | 86.335,00 |
| 23.02.2026 | 5,77 | 5,77 | 5,38 | 5,60 | -3,28% | 67.762,00 |
| 20.02.2026 | 6,20 | 6,21 | 5,67 | 5,79 | -8,10% | 71.438,00 |
| 19.02.2026 | 6,02 | 6,37 | 6,00 | 6,30 | 4,13% | 74.441,00 |
| 18.02.2026 | 5,54 | 6,26 | 5,38 | 6,05 | 9,80% | 371.637,00 |
| 17.02.2026 | 5,66 | 5,84 | 5,45 | 5,51 | -3,16% | 138.429,00 |
| 13.02.2026 | 5,61 | 5,97 | 5,61 | 5,69 | 1,43% | 144.855,00 |
| 12.02.2026 | 5,60 | 5,79 | 5,41 | 5,61 | -1,34% | 139.497,00 |
| 11.02.2026 | 6,09 | 6,09 | 5,67 | 5,69 | -5,78% | 156.508,00 |
| 10.02.2026 | 6,87 | 7,10 | 6,02 | 6,04 | -12,79% | 215.050,00 |
| 09.02.2026 | 6,92 | 7,15 | 6,76 | 6,92 | 0,14% | 115.533,00 |
| 06.02.2026 | 6,70 | 7,07 | 6,70 | 6,91 | 4,54% | 123.734,00 |
| 05.02.2026 | 7,15 | 7,15 | 6,52 | 6,61 | -7,03% | 245.329,00 |
| 04.02.2026 | 7,38 | 7,41 | 7,00 | 7,11 | -3,79% | 113.090,00 |
| 03.02.2026 | 7,52 | 7,56 | 7,04 | 7,39 | -0,81% | 128.321,00 |
| 02.02.2026 | 7,40 | 7,84 | 7,25 | 7,45 | 5,52% | 257.381,00 |
| 30.01.2026 | 7,08 | 7,29 | 7,00 | 7,06 | -3,16% | 127.141,00 |
| 29.01.2026 | 7,20 | 7,34 | 7,05 | 7,29 | 1,39% | 76.697,00 |
| 28.01.2026 | 7,33 | 7,42 | 7,19 | 7,19 | -1,64% | 52.920,00 |
| 27.01.2026 | 7,38 | 7,46 | 7,25 | 7,31 | -1,08% | 39.814,00 |
| 26.01.2026 | 7,45 | 7,51 | 7,24 | 7,39 | -4,34% | 47.448,00 |
| 22.01.2026 | 7,76 | 8,01 | 7,65 | 7,73 | -0,45% | 36.220,00 |
| 21.01.2026 | 7,93 | 8,24 | 7,74 | 7,76 | -2,14% | 105.005,00 |
| 20.01.2026 | 7,21 | 8,03 | 7,14 | 7,93 | 9,23% | 392.537,00 |
| 16.01.2026 | 7,58 | 7,61 | 7,21 | 7,26 | -4,60% | 393.577,00 |
| 15.01.2026 | 7,98 | 8,20 | 7,50 | 7,61 | -4,28% | 275.807,00 |
| 14.01.2026 | 8,00 | 8,07 | 7,85 | 7,95 | -0,87% | 79.997,00 |
| 13.01.2026 | 8,02 | 8,20 | 7,94 | 8,02 | 0,00% | 202.902,00 |
| 12.01.2026 | 7,99 | 8,27 | 7,79 | 8,02 | 0,94% | 150.623,00 |
| 09.01.2026 | 8,13 | 8,14 | 7,83 | 7,95 | -0,94% | 158.010,00 |
| 08.01.2026 | 8,11 | 8,30 | 7,92 | 8,02 | -1,23% | 111.292,00 |
| 07.01.2026 | 8,03 | 8,30 | 7,94 | 8,12 | 0,62% | 189.445,00 |
| 06.01.2026 | 8,87 | 8,93 | 7,90 | 8,07 | -9,43% | 199.208,00 |
| 05.01.2026 | 8,40 | 8,95 | 8,13 | 8,91 | 7,35% | 166.939,00 |