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

Processa Pharmaceuticals Inc (NQ: PCSA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Aug 31, 2021 6.260 6.610 5.950 6.520 92,302 +0.32(+5.16%)
Aug 30, 2021 6.120 6.290 6.060 6.200 24,187 +0.15(+2.48%)
Aug 27, 2021 6.010 6.473 5.890 6.050 70,883 +0.01(+0.17%)
Aug 26, 2021 6.370 6.500 5.890 6.040 56,098 -0.29(-4.58%)
Aug 25, 2021 6.000 6.400 5.790 6.330 86,215 +0.34(+5.68%)
Aug 24, 2021 5.790 5.990 5.671 5.990 48,698 +0.24(+4.17%)
Aug 23, 2021 5.520 5.810 5.520 5.750 19,766 +0.32(+5.89%)
Aug 20, 2021 5.270 5.530 5.260 5.430 16,270 +0.15(+2.84%)
Aug 19, 2021 5.240 5.460 5.180 5.280 19,823 -0.05(-0.94%)
Aug 18, 2021 5.520 5.578 5.261 5.330 27,468 -0.27(-4.82%)
Aug 17, 2021 5.410 5.650 5.170 5.600 59,524 +0.09(+1.63%)
Aug 16, 2021 5.420 5.510 5.119 5.510 56,580 +0.10(+1.85%)
Aug 13, 2021 5.750 5.750 5.310 5.410 73,676 -0.44(-7.52%)
Aug 12, 2021 5.800 5.974 5.800 5.850 36,726 +0.08(+1.39%)
Aug 11, 2021 5.880 5.920 5.710 5.770 40,790 -0.10(-1.70%)
Aug 10, 2021 6.139 6.150 5.785 5.870 60,041 -0.31(-5.02%)
Aug 09, 2021 6.150 6.200 6.020 6.180 73,846 +0.00(+0.00%)
Aug 06, 2021 5.990 6.180 5.750 6.180 227,796 -0.02(-0.32%)
Aug 05, 2021 5.740 6.360 5.600 6.200 325,394 +0.45(+7.83%)
Aug 04, 2021 5.770 5.900 5.282 5.750 217,751 -0.20(-3.36%)
Aug 03, 2021 6.540 6.750 5.910 5.950 1,855,004 -0.05(-0.83%)
Aug 02, 2021 6.050 6.250 5.860 6.000 353,328 +0.02(+0.33%)
Jul 30, 2021 6.240 6.240 5.810 5.980 36,616 -0.34(-5.38%)
Jul 29, 2021 6.490 6.490 6.233 6.320 11,000 -0.19(-2.92%)
Jul 28, 2021 6.570 6.585 6.070 6.510 52,530 +0.02(+0.31%)
Jul 27, 2021 6.620 6.990 6.350 6.490 22,030 -0.47(-6.75%)
Jul 26, 2021 6.810 6.980 6.680 6.960 11,058 -0.04(-0.57%)
Jul 23, 2021 7.000 7.169 6.780 7.000 5,945 +0.10(+1.45%)
Jul 22, 2021 7.180 7.180 6.547 6.900 18,081 -0.32(-4.43%)
Jul 21, 2021 7.170 7.300 6.923 7.220 18,555 +0.22(+3.14%)
Jul 20, 2021 7.020 7.660 6.900 7.000 47,341 +0.16(+2.34%)
Jul 19, 2021 6.640 7.180 6.350 6.840 18,485 +0.10(+1.48%)
Jul 16, 2021 6.750 7.025 6.740 6.740 5,748 -0.01(-0.15%)
Jul 15, 2021 6.530 7.240 6.480 6.750 52,565 -0.19(-2.74%)
Jul 14, 2021 7.320 7.460 6.740 6.940 49,848 -0.43(-5.83%)
Jul 13, 2021 7.460 7.620 6.980 7.370 71,013 -0.20(-2.64%)
Jul 12, 2021 8.210 8.210 7.540 7.570 29,671 -0.57(-7.00%)
Jul 09, 2021 7.770 8.500 7.690 8.140 52,036 +0.49(+6.41%)
Jul 08, 2021 7.920 7.920 7.500 7.650 17,332 -0.28(-3.53%)
Jul 07, 2021 7.940 8.238 7.930 7.930 6,487 -0.12(-1.49%)
Jul 06, 2021 8.230 8.412 7.930 8.050 25,118 -0.06(-0.74%)
Jul 02, 2021 8.560 8.620 8.010 8.110 14,782 -0.50(-5.81%)
Jul 01, 2021 8.240 8.610 8.011 8.610 16,800 +0.42(+5.13%)
Jun 30, 2021 8.380 8.380 8.040 8.190 5,756 -0.23(-2.73%)
Jun 29, 2021 8.390 8.590 8.069 8.420 22,523 -0.03(-0.36%)
Jun 28, 2021 8.820 8.820 8.350 8.450 25,454 -0.17(-1.97%)
Jun 25, 2021 8.750 8.940 8.340 8.620 106,897 -0.12(-1.37%)
Jun 24, 2021 7.750 8.800 7.750 8.740 159,177 +1.21(+16.07%)
Jun 23, 2021 7.500 7.740 7.310 7.530 75,531 +0.31(+4.29%)
Jun 22, 2021 7.000 7.340 6.810 7.220 91,443 +0.23(+3.29%)
Jun 21, 2021 6.330 7.070 6.330 6.990 77,535 +0.63(+9.91%)
Jun 18, 2021 6.750 6.780 6.360 6.360 109,944 -0.29(-4.36%)
Jun 17, 2021 6.470 6.830 6.360 6.650 137,045 +0.18(+2.78%)
Jun 16, 2021 6.460 6.820 6.318 6.470 94,758 -0.18(-2.71%)
Jun 15, 2021 6.880 6.880 6.570 6.650 61,445 -0.17(-2.49%)
Jun 14, 2021 6.900 7.070 6.750 6.820 89,126 -0.05(-0.73%)
Jun 11, 2021 6.900 6.990 6.650 6.870 85,265 +0.14(+2.08%)
Jun 10, 2021 6.800 7.090 6.500 6.730 234,865 -0.11(-1.61%)
Jun 09, 2021 6.700 7.050 6.620 6.840 43,672 +0.19(+2.86%)
Jun 08, 2021 6.680 6.940 6.650 6.650 62,203 +0.14(+2.15%)
Jun 07, 2021 6.830 6.950 6.510 6.510 47,321 -0.21(-3.12%)
Jun 04, 2021 6.120 6.830 6.100 6.720 34,873 +0.46(+7.35%)
Jun 03, 2021 6.370 6.440 6.200 6.260 37,912 -0.07(-1.11%)
Jun 02, 2021 6.240 6.410 6.230 6.330 21,157 +0.11(+1.77%)
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.