Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Processa Pharmaceuticals Inc (NQ: PCSA )

2.220 +0.040 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 5.080 5.236 4.890 4.900 79,726 -0.27(-5.22%)
Dec 30, 2021 4.970 5.201 4.850 5.170 45,095 +0.13(+2.58%)
Dec 29, 2021 5.040 5.240 4.950 5.040 26,383 -0.07(-1.37%)
Dec 28, 2021 5.000 5.279 4.830 5.110 25,346 +0.08(+1.59%)
Dec 27, 2021 5.180 5.270 4.960 5.030 30,330 -0.10(-1.95%)
Dec 23, 2021 5.000 5.336 4.840 5.130 27,493 +0.17(+3.43%)
Dec 22, 2021 5.000 5.300 4.900 4.960 36,361 -0.21(-4.06%)
Dec 21, 2021 5.100 5.190 4.940 5.170 20,671 +0.03(+0.58%)
Dec 20, 2021 4.950 5.460 4.460 5.140 44,112 +0.19(+3.84%)
Dec 17, 2021 4.540 4.990 4.354 4.950 43,210 +0.34(+7.38%)
Dec 16, 2021 4.220 4.907 4.155 4.610 62,588 +0.43(+10.29%)
Dec 15, 2021 4.040 4.346 3.854 4.180 83,049 +0.15(+3.72%)
Dec 14, 2021 4.260 4.410 3.942 4.030 105,493 -0.32(-7.36%)
Dec 13, 2021 4.520 5.090 4.250 4.350 53,083 -0.25(-5.43%)
Dec 10, 2021 4.770 5.000 4.500 4.600 25,697 -0.08(-1.71%)
Dec 09, 2021 4.935 5.160 4.655 4.680 44,760 +0.02(+0.43%)
Dec 08, 2021 4.300 4.820 4.300 4.660 61,901 -0.05(-1.06%)
Dec 07, 2021 4.150 5.348 4.100 4.710 108,831 +0.14(+3.06%)
Dec 06, 2021 4.780 4.835 4.505 4.570 41,501 -0.20(-4.19%)
Dec 03, 2021 5.310 5.310 4.480 4.770 81,643 -0.46(-8.81%)
Dec 02, 2021 5.050 5.320 5.011 5.231 18,043 +0.12(+2.36%)
Dec 01, 2021 5.550 5.900 5.011 5.110 66,903 -0.35(-6.41%)
Nov 30, 2021 5.400 5.420 5.310 5.460 61,151 +0.04(+0.74%)
Nov 29, 2021 5.670 5.700 5.290 5.420 18,260 -0.11(-1.99%)
Nov 26, 2021 5.620 5.660 5.290 5.530 31,658 -0.18(-3.15%)
Nov 24, 2021 5.690 5.750 5.470 5.710 22,704 +0.08(+1.42%)
Nov 23, 2021 5.590 5.910 5.440 5.630 29,155 +0.10(+1.81%)
Nov 22, 2021 5.520 5.750 5.300 5.530 39,616 +0.00(+0.00%)
Nov 19, 2021 5.750 5.750 5.530 5.530 29,227 -0.12(-2.21%)
Nov 18, 2021 6.180 5.690 5.610 5.655 57,301 -0.42(-6.84%)
Nov 17, 2021 6.210 6.220 6.020 6.070 18,177 -0.23(-3.65%)
Nov 16, 2021 6.440 6.600 6.170 6.300 36,559 -0.14(-2.17%)
Nov 15, 2021 6.890 7.010 6.420 6.440 69,443 -0.50(-7.20%)
Nov 12, 2021 7.000 7.000 6.630 6.940 44,005 -0.18(-2.53%)
Nov 11, 2021 6.750 7.130 6.730 7.120 22,264 +0.25(+3.64%)
Nov 10, 2021 6.810 6.870 6.870 33,665 +0.06(+0.88%)
Nov 09, 2021 6.850 6.870 6.603 6.810 26,024 -0.08(-1.16%)
Nov 08, 2021 6.920 7.230 6.625 6.890 41,807 -0.06(-0.86%)
Nov 05, 2021 7.230 7.230 6.500 6.950 93,487 -0.30(-4.14%)
Nov 04, 2021 7.300 8.130 6.790 7.250 276,087 +0.03(+0.42%)
Nov 03, 2021 7.120 7.720 7.120 7.220 48,190 +0.07(+0.98%)
Nov 02, 2021 6.990 7.220 6.940 7.150 15,556 +0.10(+1.42%)
Nov 01, 2021 7.170 7.170 6.920 7.050 33,568 +0.13(+1.88%)
Oct 29, 2021 6.930 6.981 6.610 6.920 16,748 +0.06(+0.87%)
Oct 28, 2021 6.825 6.948 6.711 6.860 16,591 +0.09(+1.33%)
Oct 27, 2021 7.010 7.030 6.681 6.770 23,073 -0.29(-4.11%)
Oct 26, 2021 7.110 7.060 10,086 -0.04(-0.56%)
Oct 25, 2021 6.820 7.287 6.320 7.100 26,870 +0.21(+3.05%)
Oct 22, 2021 6.670 6.940 6.510 6.890 11,057 +0.18(+2.68%)
Oct 21, 2021 6.920 7.055 6.650 6.710 40,688 -0.27(-3.87%)
Oct 20, 2021 7.000 7.150 6.900 6.980 31,463 +0.06(+0.87%)
Oct 19, 2021 7.440 7.440 6.920 6.920 58,103 -0.50(-6.74%)
Oct 18, 2021 7.800 8.040 7.050 7.420 63,500 -0.42(-5.36%)
Oct 15, 2021 7.750 7.910 7.650 7.840 27,909 +0.15(+1.95%)
Oct 14, 2021 8.000 8.170 7.640 7.690 75,992 -0.46(-5.64%)
Oct 13, 2021 8.240 8.240 7.917 8.150 21,943 -0.04(-0.49%)
Oct 12, 2021 8.000 8.250 7.750 8.190 77,108 +0.30(+3.80%)
Oct 11, 2021 7.800 7.950 7.800 7.890 51,814 +0.19(+2.47%)
Oct 08, 2021 7.780 7.990 7.610 7.700 19,021 -0.15(-1.91%)
Oct 07, 2021 7.930 8.480 7.570 7.850 269,115 +0.04(+0.51%)
Oct 06, 2021 7.780 7.950 7.650 7.810 18,676 -0.07(-0.89%)
Oct 05, 2021 8.030 8.050 7.610 7.880 54,182 -0.07(-0.88%)
Oct 04, 2021 8.450 8.600 7.870 7.950 34,307 -0.47(-5.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.