0,991$
-0,90%
Echtzeit-Aktienkurs Verrica Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Verrica Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 0,98 | 1,02 | 0,96 | 1,00 | -0,50% | 552.840,00 |
| 21.11.2024 | 0,87 | 1,08 | 0,86 | 1,00 | 12,69% | 484.110,00 |
| 20.11.2024 | 0,89 | 0,92 | 0,85 | 0,89 | -0,29% | 226.422,00 |
| 19.11.2024 | 0,88 | 0,89 | 0,80 | 0,89 | 0,20% | 403.300,00 |
| 18.11.2024 | 0,84 | 0,89 | 0,81 | 0,89 | 6,50% | 374.368,00 |
| 15.11.2024 | 0,87 | 0,89 | 0,79 | 0,83 | -3,39% | 277.758,00 |
| 14.11.2024 | 0,86 | 0,94 | 0,83 | 0,86 | 2,41% | 448.690,00 |
| 13.11.2024 | 0,91 | 0,93 | 0,83 | 0,84 | -8,88% | 342.030,00 |
| 12.11.2024 | 0,99 | 1,00 | 0,87 | 0,93 | -3,83% | 629.616,00 |
| 11.11.2024 | 0,83 | 0,98 | 0,83 | 0,96 | 15,90% | 1.214.248,00 |
| 08.11.2024 | 0,72 | 0,83 | 0,72 | 0,83 | 17,85% | 1.615.964,00 |
| 07.11.2024 | 0,75 | 0,77 | 0,70 | 0,70 | -5,63% | 1.432.189,00 |
| 06.11.2024 | 0,84 | 0,87 | 0,74 | 0,75 | -6,42% | 1.741.821,00 |
| 05.11.2024 | 0,93 | 0,94 | 0,75 | 0,80 | -44,62% | 3.643.436,00 |
| 04.11.2024 | 1,53 | 1,54 | 1,43 | 1,44 | -5,88% | 318.984,00 |
| 01.11.2024 | 1,43 | 1,56 | 1,41 | 1,53 | 9,29% | 485.085,00 |
| 31.10.2024 | 1,60 | 1,62 | 1,40 | 1,40 | -13,04% | 263.459,00 |
| 30.10.2024 | 1,66 | 1,74 | 1,60 | 1,61 | -4,17% | 283.566,00 |
| 29.10.2024 | 1,53 | 1,71 | 1,53 | 1,68 | 7,69% | 288.118,00 |
| 28.10.2024 | 1,49 | 1,65 | 1,49 | 1,56 | 3,31% | 430.317,00 |
| 25.10.2024 | 1,48 | 1,52 | 1,42 | 1,51 | 0,67% | 318.495,00 |
| 24.10.2024 | 1,54 | 1,60 | 1,46 | 1,50 | -0,66% | 323.313,00 |
| 23.10.2024 | 1,59 | 1,59 | 1,49 | 1,51 | -5,03% | 340.200,00 |
| 22.10.2024 | 1,56 | 1,62 | 1,51 | 1,59 | 1,27% | 302.528,00 |
| 21.10.2024 | 1,60 | 1,60 | 1,50 | 1,57 | -1,88% | 343.266,00 |
| 18.10.2024 | 1,49 | 1,60 | 1,47 | 1,60 | 9,59% | 366.260,00 |
| 17.10.2024 | 1,51 | 1,53 | 1,43 | 1,46 | -3,31% | 321.509,00 |
| 16.10.2024 | 1,39 | 1,66 | 1,38 | 1,51 | 8,63% | 792.900,00 |
| 15.10.2024 | 1,41 | 1,48 | 1,37 | 1,39 | -2,11% | 276.704,00 |
| 14.10.2024 | 1,35 | 1,44 | 1,30 | 1,42 | 5,97% | 457.622,00 |
| 11.10.2024 | 1,28 | 1,36 | 1,27 | 1,34 | 3,88% | 308.031,00 |
| 10.10.2024 | 1,26 | 1,35 | 1,25 | 1,29 | 0,78% | 258.773,00 |
| 09.10.2024 | 1,30 | 1,34 | 1,22 | 1,28 | -1,54% | 480.795,00 |
| 08.10.2024 | 1,35 | 1,41 | 1,28 | 1,30 | -2,99% | 384.473,00 |
| 07.10.2024 | 1,32 | 1,46 | 1,27 | 1,34 | 2,29% | 1.085.865,00 |
| 04.10.2024 | 1,47 | 1,54 | 1,31 | 1,31 | -9,10% | 1.729.484,00 |
| 03.10.2024 | 1,10 | 1,58 | 1,10 | 1,44 | 29,83% | 10.945.111,00 |
| 02.10.2024 | 1,36 | 1,40 | 1,04 | 1,11 | -19,57% | 1.495.985,00 |
| 01.10.2024 | 1,48 | 1,48 | 1,36 | 1,38 | -4,83% | 775.873,00 |
| 30.09.2024 | 1,65 | 1,68 | 1,45 | 1,45 | -14,20% | 1.213.197,00 |
| 27.09.2024 | 1,69 | 1,75 | 1,65 | 1,69 | 1,20% | 373.743,00 |
| 26.09.2024 | 1,69 | 1,75 | 1,66 | 1,67 | 0,60% | 323.034,00 |
| 25.09.2024 | 1,76 | 1,77 | 1,64 | 1,66 | -5,68% | 431.972,00 |
| 24.09.2024 | 1,79 | 1,82 | 1,70 | 1,76 | 0,57% | 645.216,00 |
| 23.09.2024 | 1,82 | 1,82 | 1,75 | 1,75 | -3,31% | 276.890,00 |
| 20.09.2024 | 1,95 | 1,95 | 1,81 | 1,81 | -6,70% | 425.371,00 |
| 19.09.2024 | 1,92 | 2,00 | 1,87 | 1,94 | 4,30% | 373.234,00 |
| 18.09.2024 | 1,79 | 1,96 | 1,78 | 1,86 | 5,08% | 707.038,00 |
| 17.09.2024 | 1,90 | 1,96 | 1,77 | 1,77 | -6,35% | 587.486,00 |
| 16.09.2024 | 1,97 | 2,01 | 1,88 | 1,89 | -4,06% | 230.768,00 |
| 13.09.2024 | 1,97 | 2,06 | 1,94 | 1,97 | 1,03% | 368.085,00 |
| 12.09.2024 | 1,93 | 2,03 | 1,93 | 1,95 | 1,56% | 289.841,00 |
| 11.09.2024 | 1,97 | 2,09 | 1,89 | 1,92 | -1,54% | 651.535,00 |
| 10.09.2024 | 1,90 | 1,96 | 1,85 | 1,95 | 2,63% | 523.767,00 |
| 09.09.2024 | 1,94 | 2,02 | 1,90 | 1,90 | -0,52% | 528.364,00 |
| 06.09.2024 | 2,07 | 2,14 | 1,89 | 1,91 | -8,17% | 1.290.385,00 |
| 05.09.2024 | 2,30 | 2,32 | 2,08 | 2,08 | -9,57% | 771.474,00 |
| 04.09.2024 | 2,18 | 2,44 | 2,15 | 2,30 | 5,50% | 734.393,00 |
| 03.09.2024 | 2,35 | 2,35 | 2,11 | 2,18 | -7,23% | 458.096,00 |
| 30.08.2024 | 2,42 | 2,49 | 2,28 | 2,35 | -3,69% | 1.023.968,00 |
| 29.08.2024 | 2,33 | 2,52 | 2,02 | 2,44 | 4,72% | 5.021.211,00 |
| 28.08.2024 | 2,44 | 2,50 | 2,30 | 2,33 | -5,28% | 2.570.849,00 |
| 27.08.2024 | 2,57 | 2,58 | 2,38 | 2,46 | -4,28% | 809.496,00 |
| 26.08.2024 | 2,80 | 2,83 | 2,53 | 2,57 | -8,87% | 1.116.391,00 |
| 23.08.2024 | 2,75 | 2,97 | 2,75 | 2,82 | 1,08% | 888.877,00 |
| 22.08.2024 | 2,90 | 3,02 | 2,76 | 2,79 | -4,12% | 766.974,00 |
| 21.08.2024 | 2,87 | 2,92 | 2,75 | 2,91 | 2,83% | 676.883,00 |
| 20.08.2024 | 2,96 | 2,96 | 2,66 | 2,83 | -4,39% | 725.964,00 |
| 19.08.2024 | 2,80 | 3,09 | 2,63 | 2,96 | 5,71% | 1.443.362,00 |
| 16.08.2024 | 2,89 | 2,89 | 2,70 | 2,80 | -3,78% | 1.356.530,00 |
| 15.08.2024 | 3,34 | 3,43 | 2,72 | 2,91 | -6,73% | 3.876.358,00 |
| 14.08.2024 | 5,27 | 5,41 | 3,00 | 3,12 | -40,80% | 5.373.647,00 |
| 13.08.2024 | 5,20 | 5,82 | 5,10 | 5,27 | 3,13% | 569.542,00 |
| 12.08.2024 | 5,00 | 5,13 | 4,82 | 5,11 | 2,82% | 190.259,00 |
| 09.08.2024 | 5,16 | 5,30 | 4,91 | 4,97 | -3,31% | 263.027,00 |
| 08.08.2024 | 5,15 | 5,47 | 4,89 | 5,14 | -0,96% | 441.348,00 |
| 07.08.2024 | 5,40 | 5,40 | 4,99 | 5,19 | -0,19% | 355.377,00 |
| 06.08.2024 | 5,43 | 5,75 | 5,15 | 5,20 | -5,45% | 428.262,00 |
| 05.08.2024 | 5,38 | 5,68 | 5,21 | 5,50 | -5,34% | 301.134,00 |
| 02.08.2024 | 6,07 | 6,21 | 5,70 | 5,81 | -7,92% | 190.398,00 |
| 01.08.2024 | 6,64 | 6,64 | 6,12 | 6,31 | -4,10% | 139.783,00 |
| 31.07.2024 | 6,77 | 7,10 | 6,57 | 6,58 | -1,50% | 98.550,00 |
| 30.07.2024 | 7,08 | 7,14 | 6,60 | 6,68 | -5,25% | 140.744,00 |
| 29.07.2024 | 7,27 | 7,33 | 6,87 | 7,05 | -2,62% | 349.648,00 |
| 26.07.2024 | 7,34 | 7,34 | 7,01 | 7,24 | -0,55% | 157.422,00 |
| 25.07.2024 | 7,10 | 7,37 | 7,00 | 7,28 | 2,39% | 335.577,00 |
| 24.07.2024 | 7,31 | 7,80 | 7,00 | 7,11 | -5,20% | 262.611,00 |
| 23.07.2024 | 6,98 | 7,52 | 6,98 | 7,50 | 6,23% | 287.241,00 |
| 22.07.2024 | 7,11 | 7,24 | 6,92 | 7,06 | 0,28% | 337.798,00 |
| 19.07.2024 | 7,43 | 8,01 | 7,00 | 7,04 | -5,38% | 281.869,00 |
| 18.07.2024 | 7,88 | 7,90 | 7,35 | 7,44 | -6,18% | 278.916,00 |
| 17.07.2024 | 8,80 | 8,86 | 7,81 | 7,93 | -9,99% | 299.439,00 |
| 16.07.2024 | 8,53 | 8,98 | 8,24 | 8,81 | 5,26% | 212.370,00 |
| 15.07.2024 | 8,50 | 8,57 | 8,08 | 8,37 | -1,76% | 138.294,00 |
| 12.07.2024 | 8,48 | 8,75 | 8,31 | 8,52 | 0,59% | 123.974,00 |
| 11.07.2024 | 7,85 | 8,52 | 7,62 | 8,47 | 10,43% | 182.364,00 |
| 10.07.2024 | 8,03 | 8,19 | 7,47 | 7,67 | -4,01% | 192.059,00 |
| 09.07.2024 | 7,67 | 8,08 | 7,62 | 7,99 | 3,77% | 85.958,00 |
| 08.07.2024 | 7,71 | 7,96 | 7,42 | 7,70 | 0,92% | 97.191,00 |
| 05.07.2024 | 7,43 | 7,64 | 7,34 | 7,63 | 1,73% | 86.404,00 |