Skip to main content

Processa Pharmaceuticals Inc (NQ: PCSA )

2.365 +0.095 (+4.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.3339 0.3820 0.3320 0.3510 691,668 +0.01(+3.85%)
Oct 30, 2023 0.3289 0.3400 0.3100 0.3380 426,399 +0.01(+3.21%)
Oct 27, 2023 0.3189 0.3350 0.3101 0.3275 326,742 +0.00(+1.52%)
Oct 26, 2023 0.3409 0.3430 0.3011 0.3226 827,520 -0.01(-2.24%)
Oct 25, 2023 0.3500 0.3699 0.3200 0.3300 645,927 -0.00(-0.06%)
Oct 24, 2023 0.3000 0.3802 0.2901 0.3302 1,027,727 +0.01(+3.19%)
Oct 23, 2023 0.3469 0.3500 0.2412 0.3200 1,541,345 -0.04(-10.01%)
Oct 20, 2023 0.4055 0.4300 0.3140 0.3556 3,401,719 -0.18(-34.15%)
Oct 19, 2023 0.5112 0.5690 0.5000 0.5400 3,427,984 -0.01(-1.12%)
Oct 18, 2023 0.5600 0.5972 0.5100 0.5461 3,587,056 -0.06(-10.48%)
Oct 17, 2023 0.4848 0.6500 0.4800 0.6100 10,538,804 +0.05(+9.22%)
Oct 16, 2023 0.6100 0.9000 0.4200 0.5585 75,503,696 +0.08(+16.35%)
Oct 13, 2023 0.3414 0.6100 0.3340 0.4800 11,563,772 +0.15(+45.41%)
Oct 12, 2023 0.2300 0.4567 0.2001 0.3301 7,173,097 +0.10(+44.78%)
Oct 11, 2023 0.2020 0.2448 0.1900 0.2280 319,106 +0.03(+12.87%)
Oct 10, 2023 0.2400 0.2678 0.1910 0.2020 1,784,068 +0.02(+8.95%)
Oct 09, 2023 0.1943 0.1998 0.1807 0.1854 103,774 +0.00(+1.87%)
Oct 06, 2023 0.2168 0.2289 0.1801 0.1820 495,233 -0.04(-17.46%)
Oct 05, 2023 0.2800 0.2800 0.2201 0.2205 181,901 -0.01(-3.71%)
Oct 04, 2023 0.2449 0.2550 0.2270 0.2290 60,187 -0.02(-6.49%)
Oct 03, 2023 0.2430 0.2483 0.2305 0.2449 45,440 -0.01(-2.43%)
Oct 02, 2023 0.2376 0.3000 0.2311 0.2510 45,480 +0.00(+0.32%)
Sep 29, 2023 0.2401 0.2660 0.2304 0.2502 80,598 +0.01(+2.33%)
Sep 28, 2023 0.2624 0.2624 0.2400 0.2445 50,002 -0.02(-6.68%)
Sep 27, 2023 0.2836 0.2915 0.2601 0.2620 42,485 +0.00(+0.77%)
Sep 26, 2023 0.2876 0.3000 0.2470 0.2600 69,096 -0.03(-9.60%)
Sep 25, 2023 0.2600 0.2876 0.2800 0.2876 21,801 +0.01(+2.71%)
Sep 22, 2023 0.2840 0.2840 0.2600 0.2800 45,288 +0.02(+5.66%)
Sep 21, 2023 0.3100 0.3100 0.2401 0.2650 306,382 -0.03(-11.67%)
Sep 20, 2023 0.3700 0.3700 0.3000 0.3000 39,868 -0.07(-19.09%)
Sep 19, 2023 0.3600 0.3798 0.3380 0.3708 7,647 +0.01(+2.26%)
Sep 18, 2023 0.3800 0.3800 0.3380 0.3626 44,250 -0.02(-5.82%)
Sep 15, 2023 0.3020 0.3800 0.2750 0.3850 169,739 +0.08(+25.37%)
Sep 14, 2023 0.3100 0.3100 0.2753 0.3071 102,197 +0.00(+0.36%)
Sep 13, 2023 0.2700 0.3246 0.2700 0.3060 7,794 +0.01(+2.24%)
Sep 12, 2023 0.3046 0.3300 0.2851 0.2993 53,896 +0.01(+3.17%)
Sep 11, 2023 0.2701 0.3200 0.2510 0.2901 98,723 +0.01(+3.64%)
Sep 08, 2023 0.2940 0.3400 0.2583 0.2799 132,535 -0.02(-6.70%)
Sep 07, 2023 0.3000 0.3255 0.2820 0.3000 54,664 -0.01(-1.64%)
Sep 06, 2023 0.3000 0.3499 0.3000 0.3050 41,351 -0.01(-2.34%)
Sep 05, 2023 0.3300 0.3350 0.3030 0.3123 54,171 -0.02(-6.78%)
Sep 01, 2023 0.3303 0.3496 0.3200 0.3350 149,100 +0.02(+6.69%)
Aug 31, 2023 0.3100 0.3500 0.3050 0.3140 119,750 -0.04(-10.29%)
Aug 30, 2023 0.3400 0.3500 0.3216 0.3500 48,663 +0.00(+0.29%)
Aug 29, 2023 0.3260 0.3500 0.3100 0.3490 21,312 +0.03(+9.06%)
Aug 28, 2023 0.3100 0.3205 0.3006 0.3200 40,541 +0.01(+3.23%)
Aug 25, 2023 0.3182 0.3182 0.3040 0.3100 51,238 -0.00(-0.83%)
Aug 24, 2023 0.3700 0.3700 0.3030 0.3126 226,415 -0.05(-13.17%)
Aug 23, 2023 0.3600 0.3799 0.3540 0.3600 30,763 +0.00(+0.00%)
Aug 22, 2023 0.3620 0.4000 0.3520 0.3600 51,224 +0.01(+2.56%)
Aug 21, 2023 0.3700 0.3750 0.3500 0.3510 32,434 -0.02(-6.40%)
Aug 18, 2023 0.3774 0.3930 0.3500 0.3750 46,962 -0.01(-3.62%)
Aug 17, 2023 0.3814 0.3892 0.3303 0.3891 197,430 -0.00(-0.08%)
Aug 16, 2023 0.3750 0.3895 0.3750 0.3894 41,075 +0.00(+0.49%)
Aug 15, 2023 0.3700 0.3973 0.3700 0.3875 35,017 -0.01(-2.20%)
Aug 14, 2023 0.4000 0.4000 0.3802 0.3962 4,717 -0.00(-0.95%)
Aug 11, 2023 0.3700 0.4170 0.3607 0.4000 44,388 +0.03(+7.82%)
Aug 10, 2023 0.3940 0.3950 0.3606 0.3710 52,697 -0.01(-3.64%)
Aug 09, 2023 0.3900 0.3948 0.3850 0.3850 18,658 -0.01(-1.28%)
Aug 08, 2023 0.4200 0.4201 0.3900 0.3900 60,005 -0.02(-4.88%)
Aug 07, 2023 0.4200 0.4220 0.3900 0.4100 38,162 +0.01(+2.50%)
Aug 04, 2023 0.3963 0.4168 0.3900 0.4000 20,983 -0.01(-3.08%)
Aug 03, 2023 0.4011 0.4498 0.4010 0.4127 37,623 -0.02(-3.57%)
Aug 02, 2023 0.4200 0.4300 0.3653 0.4280 160,812 -0.00(-0.47%)
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.