NasdaqGM - Delayed Quote USD
Verrica Pharmaceuticals Inc. (VRCA)
At close: November 22 at 4:00 PM EST
After hours: 7:24 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 0.9820 | 1.0200 | 0.9600 | 0.9950 | 0.9950 | 552,700 |
| Nov 21, 2024 | 0.8960 | 1.0900 | 0.8500 | 0.9900 | 0.9900 | 2,803,900 |
| Nov 20, 2024 | 0.8900 | 0.9200 | 0.8500 | 0.8870 | 0.8870 | 286,300 |
| Nov 19, 2024 | 0.8810 | 0.8900 | 0.8030 | 0.8900 | 0.8900 | 403,900 |
| Nov 18, 2024 | 0.8360 | 0.8880 | 0.8060 | 0.8880 | 0.8880 | 379,000 |
| Nov 15, 2024 | 0.8700 | 0.8920 | 0.7920 | 0.8340 | 0.8340 | 277,500 |
| Nov 14, 2024 | 0.8600 | 0.9400 | 0.8350 | 0.8630 | 0.8630 | 449,000 |
| Nov 13, 2024 | 0.9100 | 0.9280 | 0.8290 | 0.8460 | 0.8460 | 342,200 |
| Nov 12, 2024 | 0.9900 | 1.0000 | 0.8700 | 0.9200 | 0.9200 | 631,800 |
| Nov 11, 2024 | 0.8300 | 0.9800 | 0.8300 | 0.9620 | 0.9620 | 1,222,000 |
| Nov 8, 2024 | 0.7160 | 0.8300 | 0.7150 | 0.8300 | 0.8300 | 1,616,000 |
| Nov 7, 2024 | 0.7500 | 0.7730 | 0.7040 | 0.7040 | 0.7040 | 1,443,200 |
| Nov 6, 2024 | 0.8360 | 0.8670 | 0.7410 | 0.7460 | 0.7460 | 1,804,600 |
| Nov 5, 2024 | 0.9300 | 0.9390 | 0.7470 | 0.7980 | 0.7980 | 3,688,700 |
| Nov 4, 2024 | 1.5300 | 1.5350 | 1.4300 | 1.4300 | 1.4300 | 452,800 |
| Nov 1, 2024 | 1.4300 | 1.5550 | 1.4100 | 1.5300 | 1.5300 | 485,100 |
| Oct 31, 2024 | 1.6000 | 1.6190 | 1.4000 | 1.4000 | 1.4000 | 266,500 |
| Oct 30, 2024 | 1.6600 | 1.7380 | 1.6000 | 1.6000 | 1.6000 | 310,400 |
| Oct 29, 2024 | 1.5300 | 1.7050 | 1.5300 | 1.6800 | 1.6800 | 292,000 |
| Oct 28, 2024 | 1.4900 | 1.6450 | 1.4900 | 1.5600 | 1.5600 | 430,300 |
| Oct 25, 2024 | 1.4800 | 1.5200 | 1.4200 | 1.5100 | 1.5100 | 318,500 |
| Oct 24, 2024 | 1.5400 | 1.6000 | 1.4600 | 1.5000 | 1.5000 | 324,900 |
| Oct 23, 2024 | 1.5900 | 1.5900 | 1.4900 | 1.5100 | 1.5100 | 340,400 |
| Oct 22, 2024 | 1.5600 | 1.6200 | 1.5100 | 1.5900 | 1.5900 | 302,500 |
| Oct 21, 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5700 | 1.5700 | 343,300 |
| Oct 18, 2024 | 1.4900 | 1.6000 | 1.4700 | 1.6000 | 1.6000 | 366,300 |
| Oct 17, 2024 | 1.5100 | 1.5300 | 1.4270 | 1.4600 | 1.4600 | 321,500 |
| Oct 16, 2024 | 1.3900 | 1.6600 | 1.3800 | 1.5100 | 1.5100 | 793,600 |
| Oct 15, 2024 | 1.4100 | 1.4800 | 1.3700 | 1.3900 | 1.3900 | 276,700 |
| Oct 14, 2024 | 1.3500 | 1.4400 | 1.3000 | 1.4200 | 1.4200 | 457,800 |
| Oct 11, 2024 | 1.2800 | 1.3600 | 1.2700 | 1.3400 | 1.3400 | 308,000 |
| Oct 10, 2024 | 1.2600 | 1.3500 | 1.2500 | 1.2900 | 1.2900 | 273,600 |
| Oct 9, 2024 | 1.3000 | 1.3400 | 1.2200 | 1.2800 | 1.2800 | 480,800 |
| Oct 8, 2024 | 1.3500 | 1.4100 | 1.2800 | 1.2800 | 1.2800 | 429,000 |
| Oct 7, 2024 | 1.3200 | 1.4600 | 1.2700 | 1.3400 | 1.3400 | 1,086,200 |
| Oct 4, 2024 | 1.4700 | 1.5400 | 1.3100 | 1.3100 | 1.3100 | 1,727,500 |
| Oct 3, 2024 | 1.1000 | 1.5800 | 1.1000 | 1.4500 | 1.4500 | 11,137,600 |
| Oct 2, 2024 | 1.3600 | 1.4000 | 1.0400 | 1.1100 | 1.1100 | 1,500,800 |
| Oct 1, 2024 | 1.4800 | 1.4800 | 1.3600 | 1.3700 | 1.3700 | 844,200 |
| Sep 30, 2024 | 1.6500 | 1.6800 | 1.4500 | 1.4500 | 1.4500 | 1,213,600 |
| Sep 27, 2024 | 1.6900 | 1.7490 | 1.6500 | 1.6900 | 1.6900 | 373,600 |
| Sep 26, 2024 | 1.6900 | 1.7500 | 1.6600 | 1.6800 | 1.6800 | 348,600 |
| Sep 25, 2024 | 1.7600 | 1.7700 | 1.6400 | 1.6600 | 1.6600 | 432,300 |
| Sep 24, 2024 | 1.7900 | 1.8200 | 1.7000 | 1.7600 | 1.7600 | 645,400 |
| Sep 23, 2024 | 1.8200 | 1.8200 | 1.7500 | 1.7500 | 1.7500 | 276,900 |
| Sep 20, 2024 | 1.9500 | 1.9500 | 1.8100 | 1.8100 | 1.8100 | 425,300 |
| Sep 19, 2024 | 1.9200 | 2.0010 | 1.8700 | 1.9400 | 1.9400 | 374,300 |
| Sep 18, 2024 | 1.7900 | 1.9590 | 1.7800 | 1.8500 | 1.8500 | 729,600 |
| Sep 17, 2024 | 1.9000 | 1.9550 | 1.7700 | 1.7700 | 1.7700 | 594,200 |
| Sep 16, 2024 | 1.9700 | 2.0130 | 1.8750 | 1.8900 | 1.8900 | 230,900 |
| Sep 13, 2024 | 1.9700 | 2.0600 | 1.9370 | 1.9700 | 1.9700 | 368,100 |
| Sep 12, 2024 | 1.9300 | 2.0300 | 1.9250 | 1.9400 | 1.9400 | 311,700 |
| Sep 11, 2024 | 1.9700 | 2.0900 | 1.8900 | 1.9300 | 1.9300 | 685,600 |
| Sep 10, 2024 | 1.9000 | 1.9600 | 1.8500 | 1.9500 | 1.9500 | 539,200 |
| Sep 9, 2024 | 1.9400 | 2.0160 | 1.9000 | 1.9100 | 1.9100 | 564,200 |
| Sep 6, 2024 | 2.0700 | 2.1400 | 1.8900 | 1.9100 | 1.9100 | 1,290,400 |
| Sep 5, 2024 | 2.3000 | 2.3200 | 2.0800 | 2.0800 | 2.0800 | 799,800 |
| Sep 4, 2024 | 2.1800 | 2.4400 | 2.1500 | 2.3000 | 2.3000 | 734,900 |
| Sep 3, 2024 | 2.3500 | 2.3500 | 2.1100 | 2.1800 | 2.1800 | 504,700 |
| Aug 30, 2024 | 2.4200 | 2.4900 | 2.2760 | 2.3500 | 2.3500 | 1,024,000 |
| Aug 29, 2024 | 2.3300 | 2.5200 | 2.0210 | 2.4400 | 2.4400 | 5,021,900 |
| Aug 28, 2024 | 2.4400 | 2.5000 | 2.3000 | 2.3300 | 2.3300 | 2,575,000 |
| Aug 27, 2024 | 2.5700 | 2.5800 | 2.3800 | 2.4600 | 2.4600 | 815,400 |
| Aug 26, 2024 | 2.8000 | 2.8300 | 2.5300 | 2.5700 | 2.5700 | 1,156,100 |
| Aug 23, 2024 | 2.7500 | 2.9700 | 2.7500 | 2.8200 | 2.8200 | 888,900 |
| Aug 22, 2024 | 2.9000 | 3.0190 | 2.7600 | 2.7900 | 2.7900 | 798,200 |
| Aug 21, 2024 | 2.8700 | 2.9200 | 2.7500 | 2.9100 | 2.9100 | 677,100 |
| Aug 20, 2024 | 2.9600 | 2.9600 | 2.6600 | 2.8300 | 2.8300 | 732,900 |
| Aug 19, 2024 | 2.8000 | 3.0900 | 2.6250 | 2.9600 | 2.9600 | 1,446,400 |
| Aug 16, 2024 | 2.8900 | 2.8900 | 2.7000 | 2.8000 | 2.8000 | 1,356,500 |
| Aug 15, 2024 | 3.3400 | 3.4300 | 2.7200 | 2.9100 | 2.9100 | 3,896,400 |
| Aug 14, 2024 | 5.2700 | 5.4100 | 3.0000 | 3.1200 | 3.1200 | 5,426,400 |
| Aug 13, 2024 | 5.2000 | 5.8200 | 5.1000 | 5.2700 | 5.2700 | 572,600 |
| Aug 12, 2024 | 5.0000 | 5.1300 | 4.8200 | 5.1100 | 5.1100 | 190,400 |
| Aug 9, 2024 | 5.1600 | 5.3000 | 4.9100 | 4.9700 | 4.9700 | 263,000 |
| Aug 8, 2024 | 5.1500 | 5.4700 | 4.8900 | 5.1400 | 5.1400 | 473,900 |
| Aug 7, 2024 | 5.4000 | 5.4000 | 4.9900 | 5.2000 | 5.2000 | 376,200 |
| Aug 6, 2024 | 5.4300 | 5.7500 | 5.1500 | 5.2000 | 5.2000 | 433,700 |
| Aug 5, 2024 | 5.3800 | 5.6800 | 5.2100 | 5.5000 | 5.5000 | 311,300 |
| Aug 2, 2024 | 6.0700 | 6.2100 | 5.7000 | 5.8100 | 5.8100 | 190,400 |
| Aug 1, 2024 | 6.6400 | 6.6400 | 6.1210 | 6.3300 | 6.3300 | 164,400 |
| Jul 31, 2024 | 6.7700 | 7.1000 | 6.5700 | 6.5900 | 6.5900 | 119,800 |
| Jul 30, 2024 | 7.0800 | 7.1400 | 6.6000 | 6.6900 | 6.6900 | 149,100 |
| Jul 29, 2024 | 7.2700 | 7.3300 | 6.8700 | 7.0500 | 7.0500 | 349,600 |
| Jul 26, 2024 | 7.3400 | 7.3400 | 7.0100 | 7.2400 | 7.2400 | 157,400 |
| Jul 25, 2024 | 7.1000 | 7.3700 | 7.0000 | 7.2500 | 7.2500 | 351,500 |
| Jul 24, 2024 | 7.3100 | 7.8000 | 7.0000 | 7.1100 | 7.1100 | 280,900 |
| Jul 23, 2024 | 6.9800 | 7.5200 | 6.9800 | 7.5000 | 7.5000 | 287,200 |
| Jul 22, 2024 | 7.1100 | 7.2400 | 6.9150 | 7.0600 | 7.0600 | 337,800 |
| Jul 19, 2024 | 7.4300 | 8.0100 | 7.0000 | 7.0400 | 7.0400 | 281,900 |
| Jul 18, 2024 | 7.8800 | 7.9000 | 7.3500 | 7.4400 | 7.4400 | 278,900 |
| Jul 17, 2024 | 8.8000 | 8.8600 | 7.8050 | 7.9400 | 7.9400 | 321,900 |
| Jul 16, 2024 | 8.5300 | 8.9800 | 8.2400 | 8.8100 | 8.8100 | 212,400 |
| Jul 15, 2024 | 8.5000 | 8.5650 | 8.0800 | 8.3700 | 8.3700 | 138,800 |
| Jul 12, 2024 | 8.4800 | 8.7500 | 8.3100 | 8.5200 | 8.5200 | 124,000 |
| Jul 11, 2024 | 7.8500 | 8.5200 | 7.6200 | 8.4800 | 8.4800 | 202,100 |
| Jul 10, 2024 | 8.0300 | 8.1890 | 7.4700 | 7.6700 | 7.6700 | 192,100 |
| Jul 9, 2024 | 7.6700 | 8.0800 | 7.6200 | 7.9900 | 7.9900 | 86,000 |
| Jul 8, 2024 | 7.7100 | 7.9550 | 7.4150 | 7.7000 | 7.7000 | 97,200 |
| Jul 5, 2024 | 7.4300 | 7.6400 | 7.3400 | 7.6300 | 7.6300 | 86,400 |
| Jul 3, 2024 | 7.5200 | 7.6700 | 7.3000 | 7.5000 | 7.5000 | 101,900 |
| Jul 2, 2024 | 7.9700 | 8.0890 | 7.4440 | 7.4700 | 7.4700 | 161,800 |
| Jul 1, 2024 | 7.1300 | 8.0600 | 6.9600 | 7.9500 | 7.9500 | 300,500 |
| Jun 28, 2024 | 7.2700 | 7.5300 | 7.0100 | 7.2900 | 7.2900 | 889,300 |
| Jun 27, 2024 | 7.1000 | 7.4000 | 7.0850 | 7.2200 | 7.2200 | 240,400 |
| Jun 26, 2024 | 6.9900 | 7.4100 | 6.9200 | 7.0500 | 7.0500 | 391,300 |
| Jun 25, 2024 | 7.1200 | 7.5500 | 6.8800 | 7.0400 | 7.0400 | 287,200 |
| Jun 24, 2024 | 7.5100 | 7.8600 | 7.0900 | 7.1100 | 7.1100 | 255,000 |
| Jun 21, 2024 | 7.2000 | 7.5000 | 7.0380 | 7.4500 | 7.4500 | 371,600 |
| Jun 20, 2024 | 7.9000 | 8.1400 | 7.0800 | 7.2100 | 7.2100 | 234,100 |
| Jun 18, 2024 | 8.1600 | 8.3200 | 7.9500 | 8.0000 | 8.0000 | 205,100 |
| Jun 17, 2024 | 8.0100 | 8.2500 | 7.8700 | 8.1600 | 8.1600 | 215,600 |
| Jun 14, 2024 | 8.5600 | 8.7400 | 7.9750 | 8.1200 | 8.1200 | 108,800 |
| Jun 13, 2024 | 8.5100 | 8.8350 | 8.4800 | 8.5600 | 8.5600 | 81,000 |
| Jun 12, 2024 | 9.1100 | 9.2600 | 8.5500 | 8.5800 | 8.5800 | 179,800 |
| Jun 11, 2024 | 8.5500 | 9.1000 | 8.2100 | 8.9300 | 8.9300 | 185,400 |
| Jun 10, 2024 | 8.1500 | 8.6700 | 7.7330 | 8.5600 | 8.5600 | 202,100 |
| Jun 7, 2024 | 8.6300 | 8.9300 | 8.1600 | 8.1800 | 8.1800 | 151,300 |
| Jun 6, 2024 | 9.2400 | 9.3600 | 8.6600 | 8.7800 | 8.7800 | 188,800 |
| Jun 5, 2024 | 8.3300 | 9.2700 | 8.2200 | 9.1500 | 9.1500 | 261,800 |
| Jun 4, 2024 | 8.5000 | 8.5350 | 8.2270 | 8.3100 | 8.3100 | 213,900 |
| Jun 3, 2024 | 8.6900 | 9.1600 | 8.3700 | 8.5800 | 8.5800 | 146,500 |
| May 31, 2024 | 8.3000 | 8.5400 | 8.1750 | 8.5100 | 8.5100 | 69,100 |
| May 30, 2024 | 8.4900 | 8.6400 | 8.2000 | 8.3300 | 8.3300 | 74,400 |
| May 29, 2024 | 8.2900 | 8.4800 | 8.0800 | 8.4300 | 8.4300 | 80,900 |
| May 28, 2024 | 8.5500 | 8.7600 | 8.1960 | 8.4200 | 8.4200 | 76,100 |
| May 24, 2024 | 8.4000 | 8.6650 | 8.2500 | 8.5600 | 8.5600 | 63,100 |
| May 23, 2024 | 9.1000 | 9.1600 | 8.2600 | 8.3500 | 8.3500 | 248,300 |
| May 22, 2024 | 8.8600 | 9.3950 | 8.7700 | 9.0500 | 9.0500 | 142,000 |
| May 21, 2024 | 8.6600 | 8.8800 | 8.5370 | 8.7700 | 8.7700 | 106,500 |
| May 20, 2024 | 8.6400 | 9.0500 | 8.4500 | 8.7000 | 8.7000 | 326,100 |
| May 17, 2024 | 9.2500 | 9.2800 | 8.6400 | 8.6700 | 8.6700 | 162,700 |
| May 16, 2024 | 8.9700 | 9.6750 | 8.8500 | 9.1500 | 9.1500 | 177,300 |
| May 15, 2024 | 9.5000 | 9.9500 | 8.9100 | 9.1000 | 9.1000 | 269,100 |
| May 14, 2024 | 9.9400 | 11.4100 | 9.3000 | 9.4900 | 9.4900 | 902,100 |
| May 13, 2024 | 8.2200 | 9.6100 | 7.8400 | 9.5600 | 9.5600 | 563,300 |
| May 10, 2024 | 7.8500 | 8.1700 | 7.5070 | 8.0000 | 8.0000 | 525,100 |
| May 9, 2024 | 7.7300 | 7.9470 | 7.5400 | 7.8400 | 7.8400 | 106,900 |
| May 8, 2024 | 7.6200 | 7.7500 | 7.5200 | 7.6100 | 7.6100 | 86,400 |
| May 7, 2024 | 7.2600 | 7.7900 | 7.2100 | 7.6500 | 7.6500 | 347,600 |
| May 6, 2024 | 7.2500 | 7.3600 | 7.1420 | 7.3100 | 7.3100 | 241,000 |
| May 3, 2024 | 6.8400 | 7.3100 | 6.7100 | 7.2600 | 7.2600 | 301,100 |
| May 2, 2024 | 6.9400 | 6.9700 | 6.5400 | 6.7600 | 6.7600 | 188,200 |
| May 1, 2024 | 7.0400 | 7.0400 | 6.7860 | 6.8500 | 6.8500 | 177,100 |
| Apr 30, 2024 | 7.1200 | 7.1200 | 6.7100 | 6.9650 | 6.9650 | 245,700 |
| Apr 29, 2024 | 6.8500 | 7.5800 | 6.8500 | 7.1500 | 7.1500 | 373,300 |
| Apr 26, 2024 | 6.6200 | 6.9000 | 6.6200 | 6.8700 | 6.8700 | 111,000 |
| Apr 25, 2024 | 6.7900 | 6.9500 | 6.6000 | 6.6500 | 6.6500 | 297,400 |
| Apr 24, 2024 | 6.8100 | 6.8600 | 6.6500 | 6.7900 | 6.7900 | 114,900 |
| Apr 23, 2024 | 6.7800 | 6.9500 | 6.7200 | 6.8500 | 6.8500 | 86,300 |
| Apr 22, 2024 | 6.9500 | 7.0000 | 6.5700 | 6.7900 | 6.7900 | 311,300 |
| Apr 19, 2024 | 6.8700 | 7.0100 | 6.7800 | 6.9800 | 6.9800 | 125,700 |
| Apr 18, 2024 | 7.0600 | 7.0600 | 6.8000 | 6.9000 | 6.9000 | 202,500 |
| Apr 17, 2024 | 7.0500 | 7.1350 | 6.9100 | 7.0600 | 7.0600 | 105,400 |
| Apr 16, 2024 | 6.8400 | 7.1500 | 6.8400 | 7.0000 | 7.0000 | 89,800 |
| Apr 15, 2024 | 6.8700 | 6.9550 | 6.7680 | 6.9200 | 6.9200 | 163,600 |
| Apr 12, 2024 | 7.0000 | 7.1700 | 6.7500 | 6.8700 | 6.8700 | 184,200 |
| Apr 11, 2024 | 7.1900 | 7.2000 | 6.8900 | 7.0700 | 7.0700 | 123,900 |
| Apr 10, 2024 | 6.9100 | 7.3200 | 6.9050 | 7.1900 | 7.1900 | 192,500 |
| Apr 9, 2024 | 7.0000 | 7.3000 | 6.9050 | 7.0500 | 7.0500 | 95,200 |
| Apr 8, 2024 | 6.7500 | 7.0300 | 6.4500 | 7.0000 | 7.0000 | 196,800 |
| Apr 5, 2024 | 6.3600 | 6.7600 | 6.3550 | 6.7300 | 6.7300 | 480,600 |
| Apr 4, 2024 | 6.0800 | 6.7300 | 6.0800 | 6.4200 | 6.4200 | 414,500 |
| Apr 3, 2024 | 5.8800 | 6.1900 | 5.7900 | 6.1600 | 6.1600 | 107,000 |
| Apr 2, 2024 | 5.6000 | 5.9500 | 5.6000 | 5.8900 | 5.8900 | 136,700 |
| Apr 1, 2024 | 5.9200 | 6.0250 | 5.5800 | 5.9200 | 5.9200 | 68,000 |
| Mar 28, 2024 | 5.7000 | 6.0300 | 5.6000 | 5.9200 | 5.9200 | 92,000 |
| Mar 27, 2024 | 5.3900 | 5.7970 | 5.2800 | 5.6500 | 5.6500 | 210,600 |
| Mar 26, 2024 | 4.7800 | 5.4700 | 4.7800 | 5.3200 | 5.3200 | 404,200 |
| Mar 25, 2024 | 5.0600 | 5.1700 | 4.9130 | 5.0600 | 5.0600 | 246,100 |
| Mar 22, 2024 | 5.0900 | 5.0900 | 4.8800 | 5.0100 | 5.0100 | 67,400 |
| Mar 21, 2024 | 5.0000 | 5.0950 | 4.8910 | 5.0500 | 5.0500 | 77,000 |
| Mar 20, 2024 | 4.7000 | 4.9900 | 4.6000 | 4.9600 | 4.9600 | 58,700 |
| Mar 19, 2024 | 4.7100 | 4.8000 | 4.7000 | 4.7400 | 4.7400 | 54,800 |
| Mar 18, 2024 | 4.8200 | 4.8200 | 4.6000 | 4.7500 | 4.7500 | 91,000 |
| Mar 15, 2024 | 4.8700 | 4.9250 | 4.6900 | 4.8000 | 4.8000 | 109,300 |
| Mar 14, 2024 | 5.0500 | 5.0800 | 4.8200 | 4.9000 | 4.9000 | 121,300 |
| Mar 13, 2024 | 5.2200 | 5.2900 | 4.9600 | 5.1600 | 5.1600 | 147,100 |
| Mar 12, 2024 | 5.2000 | 5.3300 | 5.0300 | 5.2000 | 5.2000 | 70,200 |
| Mar 11, 2024 | 4.9900 | 5.2700 | 4.9100 | 5.2100 | 5.2100 | 107,500 |
| Mar 8, 2024 | 4.9500 | 5.0800 | 4.8800 | 5.0100 | 5.0100 | 72,900 |
| Mar 7, 2024 | 4.9700 | 5.0900 | 4.8500 | 4.8600 | 4.8600 | 57,200 |
| Mar 6, 2024 | 5.2300 | 5.3050 | 4.8900 | 4.9700 | 4.9700 | 104,000 |
| Mar 5, 2024 | 5.5500 | 5.5900 | 5.1200 | 5.1400 | 5.1400 | 103,100 |
| Mar 4, 2024 | 5.5300 | 5.6130 | 5.4100 | 5.5500 | 5.5500 | 82,900 |
| Mar 1, 2024 | 5.4200 | 5.7250 | 5.2100 | 5.5500 | 5.5500 | 179,600 |
| Feb 29, 2024 | 5.8600 | 6.0500 | 5.2700 | 5.2700 | 5.2700 | 243,600 |
| Feb 28, 2024 | 5.7400 | 5.7900 | 5.5400 | 5.7200 | 5.7200 | 145,000 |
| Feb 27, 2024 | 5.4600 | 5.8200 | 5.4450 | 5.6700 | 5.6700 | 187,800 |
| Feb 26, 2024 | 5.0100 | 5.4950 | 4.9900 | 5.4000 | 5.4000 | 119,900 |
| Feb 23, 2024 | 5.1100 | 5.3000 | 5.0040 | 5.1800 | 5.1800 | 67,600 |
| Feb 22, 2024 | 4.9800 | 5.1200 | 4.7600 | 5.1100 | 5.1100 | 176,200 |
| Feb 21, 2024 | 5.2400 | 5.3200 | 4.9200 | 4.9900 | 4.9900 | 85,300 |
| Feb 20, 2024 | 5.3700 | 5.4300 | 5.1400 | 5.1900 | 5.1900 | 68,600 |
| Feb 16, 2024 | 5.5400 | 5.6300 | 5.4150 | 5.4450 | 5.4450 | 74,600 |
| Feb 15, 2024 | 5.3300 | 5.5700 | 5.3000 | 5.5600 | 5.5600 | 125,900 |
| Feb 14, 2024 | 5.2400 | 5.3100 | 5.1900 | 5.2800 | 5.2800 | 82,400 |
| Feb 13, 2024 | 5.6900 | 5.7500 | 5.1500 | 5.1700 | 5.1700 | 93,900 |
| Feb 12, 2024 | 5.5400 | 5.7800 | 5.5100 | 5.7500 | 5.7500 | 79,100 |
| Feb 9, 2024 | 5.2500 | 5.5300 | 5.2500 | 5.5100 | 5.5100 | 97,300 |
| Feb 8, 2024 | 5.1900 | 5.2900 | 5.1080 | 5.2400 | 5.2400 | 87,800 |
| Feb 7, 2024 | 5.4000 | 5.4000 | 5.1000 | 5.1700 | 5.1700 | 122,900 |
| Feb 6, 2024 | 5.2300 | 5.4000 | 5.2060 | 5.3600 | 5.3600 | 76,000 |
| Feb 5, 2024 | 5.6200 | 5.6250 | 5.1900 | 5.2400 | 5.2400 | 128,800 |
| Feb 2, 2024 | 5.7500 | 5.8100 | 5.5900 | 5.6700 | 5.6700 | 105,400 |
| Feb 1, 2024 | 5.6700 | 5.8200 | 5.5910 | 5.7500 | 5.7500 | 96,100 |
| Jan 31, 2024 | 5.6300 | 5.7750 | 5.5200 | 5.6500 | 5.6500 | 106,700 |
| Jan 30, 2024 | 5.9400 | 5.9600 | 5.6400 | 5.6500 | 5.6500 | 77,300 |
| Jan 29, 2024 | 5.8700 | 6.0550 | 5.8700 | 5.9900 | 5.9900 | 178,900 |
| Jan 26, 2024 | 5.6900 | 5.8100 | 5.6450 | 5.7900 | 5.7900 | 87,200 |
| Jan 25, 2024 | 5.4900 | 5.7100 | 5.4300 | 5.6600 | 5.6600 | 96,300 |
| Jan 24, 2024 | 5.8200 | 5.8300 | 5.4300 | 5.4500 | 5.4500 | 200,900 |
| Jan 23, 2024 | 5.8600 | 5.9400 | 5.7000 | 5.8000 | 5.8000 | 146,100 |
| Jan 22, 2024 | 5.9100 | 6.1000 | 5.7900 | 5.8300 | 5.8300 | 337,600 |
| Jan 19, 2024 | 5.7400 | 6.0000 | 5.5210 | 5.9100 | 5.9100 | 171,200 |
| Jan 18, 2024 | 6.0500 | 6.0500 | 5.7000 | 5.7600 | 5.7600 | 198,700 |
| Jan 17, 2024 | 5.5300 | 6.1400 | 5.3750 | 6.0800 | 6.0800 | 342,700 |
| Jan 16, 2024 | 5.7100 | 5.7600 | 5.4000 | 5.6300 | 5.6300 | 181,600 |
| Jan 12, 2024 | 5.9900 | 5.9900 | 5.6600 | 5.7200 | 5.7200 | 183,000 |
| Jan 11, 2024 | 5.9200 | 6.0300 | 5.7500 | 5.9500 | 5.9500 | 178,200 |
| Jan 10, 2024 | 6.1500 | 6.2410 | 5.8400 | 5.9300 | 5.9300 | 196,700 |
| Jan 9, 2024 | 6.1900 | 6.4880 | 6.0800 | 6.1200 | 6.1200 | 298,100 |
| Jan 8, 2024 | 6.7200 | 6.7200 | 6.2500 | 6.3200 | 6.3200 | 256,700 |
| Jan 5, 2024 | 6.7000 | 6.8500 | 6.6700 | 6.7200 | 6.7200 | 170,900 |
| Jan 4, 2024 | 6.7600 | 6.9300 | 6.6000 | 6.7000 | 6.7000 | 218,200 |
| Jan 3, 2024 | 6.8600 | 7.2250 | 6.7000 | 6.7900 | 6.7900 | 439,300 |
| Jan 2, 2024 | 7.2200 | 7.2870 | 6.5800 | 6.8100 | 6.8100 | 499,600 |
| Dec 29, 2023 | 7.2900 | 7.3400 | 7.0200 | 7.3200 | 7.3200 | 431,100 |
| Dec 28, 2023 | 7.1000 | 7.3200 | 6.7150 | 7.2900 | 7.2900 | 483,200 |
| Dec 27, 2023 | 6.9000 | 7.5100 | 6.6800 | 7.1500 | 7.1500 | 735,600 |
| Dec 26, 2023 | 6.8100 | 6.8200 | 6.3100 | 6.5000 | 6.5000 | 421,500 |
| Dec 22, 2023 | 6.4000 | 6.8900 | 6.2200 | 6.8200 | 6.8200 | 749,800 |
| Dec 21, 2023 | 5.6500 | 6.5400 | 5.6100 | 6.4100 | 6.4100 | 945,100 |
| Dec 20, 2023 | 6.1300 | 6.2200 | 5.5600 | 5.6300 | 5.6300 | 967,200 |
| Dec 19, 2023 | 5.2900 | 5.6950 | 5.0200 | 5.5600 | 5.5600 | 1,181,600 |
| Dec 18, 2023 | 5.7500 | 6.0500 | 5.0500 | 5.5600 | 5.5600 | 2,932,700 |
| Dec 15, 2023 | 4.2000 | 6.9200 | 4.0000 | 6.0900 | 6.0900 | 52,916,600 |
| Dec 14, 2023 | 3.8700 | 3.9490 | 3.6200 | 3.7600 | 3.7600 | 91,100 |
| Dec 13, 2023 | 3.7200 | 3.8400 | 3.6200 | 3.8400 | 3.8400 | 59,000 |
| Dec 12, 2023 | 3.6800 | 3.7300 | 3.5310 | 3.7100 | 3.7100 | 40,200 |
| Dec 11, 2023 | 3.8200 | 3.8200 | 3.5300 | 3.6400 | 3.6400 | 90,300 |
| Dec 8, 2023 | 4.0400 | 4.0400 | 3.7500 | 3.8300 | 3.8300 | 90,400 |
| Dec 7, 2023 | 3.8900 | 4.1100 | 3.8340 | 4.0100 | 4.0100 | 99,300 |
| Dec 6, 2023 | 3.8500 | 3.8900 | 3.7030 | 3.8600 | 3.8600 | 69,700 |
| Dec 5, 2023 | 3.9400 | 3.9400 | 3.7400 | 3.7700 | 3.7700 | 55,400 |
| Dec 4, 2023 | 3.8200 | 4.0050 | 3.8100 | 3.9300 | 3.9300 | 120,400 |
| Dec 1, 2023 | 3.6900 | 3.8400 | 3.6600 | 3.8200 | 3.8200 | 87,900 |
| Nov 30, 2023 | 3.9000 | 3.9000 | 3.6500 | 3.6800 | 3.6800 | 47,500 |
| Nov 29, 2023 | 3.7600 | 3.9500 | 3.7600 | 3.9100 | 3.9100 | 62,300 |
| Nov 28, 2023 | 3.7000 | 3.7700 | 3.6500 | 3.7400 | 3.7400 | 74,700 |
| Nov 27, 2023 | 3.7800 | 3.8200 | 3.6670 | 3.7300 | 3.7300 | 50,000 |
| Nov 24, 2023 | 3.7000 | 3.8900 | 3.7000 | 3.7800 | 3.7800 | 31,700 |
Related Tickers
SYRE Spyre Therapeutics, Inc.
27.70
+2.59%
TSHA Taysha Gene Therapies, Inc.
2.4700
+13.30%
NGNE Neurogene Inc.
20.30
+30.21%
ANRO Alto Neuroscience, Inc.
4.3100
+5.38%
ABOS Acumen Pharmaceuticals, Inc.
2.3700
+2.60%
SYRS Syros Pharmaceuticals, Inc.
0.2932
+12.77%
SCPH scPharmaceuticals Inc.
3.3500
-3.18%
YMAB Y-mAbs Therapeutics, Inc.
10.41
+3.07%
REPL Replimune Group, Inc.
14.93
+35.11%
NAMS NewAmsterdam Pharma Company N.V.
20.20
+0.40%