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 8, 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 (%)
Feb 28, 2022 3.540 3.920 3.430 3.830 9,627 +0.30(+8.50%)
Feb 25, 2022 3.470 3.680 3.430 3.530 11,660 +0.11(+3.22%)
Feb 24, 2022 3.300 3.546 3.280 3.420 12,536 +0.02(+0.74%)
Feb 23, 2022 3.390 3.540 3.300 3.395 41,899 +0.00(+0.15%)
Feb 22, 2022 3.390 3.490 3.200 3.390 17,552 +0.01(+0.15%)
Feb 18, 2022 3.385 0 -0.11(-3.01%)
Feb 17, 2022 3.520 3.520 3.353 3.490 13,169 -0.11(-3.05%)
Feb 16, 2022 3.710 3.750 3.520 3.600 14,976 -0.05(-1.38%)
Feb 15, 2022 3.630 3.750 3.570 3.650 26,777 +0.02(+0.55%)
Feb 14, 2022 3.860 3.860 3.583 3.630 14,718 -0.25(-6.44%)
Feb 11, 2022 3.880 4.290 3.850 3.880 10,472 -0.03(-0.77%)
Feb 10, 2022 3.650 3.954 3.650 3.910 28,729 +0.19(+5.11%)
Feb 09, 2022 3.850 3.982 3.710 3.720 18,999 -0.13(-3.38%)
Feb 08, 2022 3.900 4.520 3.600 3.850 65,442 +0.10(+2.67%)
Feb 07, 2022 3.890 4.100 3.700 3.750 7,138 -0.03(-0.79%)
Feb 04, 2022 4.050 4.050 3.680 3.780 26,080 -0.30(-7.35%)
Feb 03, 2022 4.250 4.000 4.080 23,245 +0.03(+0.74%)
Feb 02, 2022 4.136 4.200 4.025 4.050 16,278 -0.13(-3.11%)
Feb 01, 2022 3.620 4.440 3.540 4.180 72,293 +0.48(+12.97%)
Jan 31, 2022 3.445 3.740 3.700 49,040 +0.32(+9.47%)
Jan 28, 2022 3.310 3.600 3.280 3.380 29,674 +0.06(+1.81%)
Jan 27, 2022 3.510 3.660 3.070 3.320 105,355 -0.28(-7.78%)
Jan 26, 2022 3.710 4.084 3.510 3.600 19,459 +0.05(+1.41%)
Jan 25, 2022 3.640 3.800 3.500 3.550 61,874 -0.16(-4.31%)
Jan 24, 2022 3.840 3.920 3.430 3.710 102,821 -0.27(-6.78%)
Jan 21, 2022 3.860 3.990 3.610 3.980 47,723 +0.06(+1.54%)
Jan 20, 2022 4.215 4.269 3.900 3.920 52,878 -0.29(-6.89%)
Jan 19, 2022 4.390 4.390 4.100 4.210 31,447 -0.11(-2.55%)
Jan 18, 2022 4.500 4.840 4.300 4.320 58,409 -0.03(-0.69%)
Jan 14, 2022 4.350 0 -0.43(-9.00%)
Jan 13, 2022 4.900 5.090 4.530 4.780 44,344 -0.13(-2.65%)
Jan 12, 2022 4.760 4.910 4.600 4.910 26,480 +0.21(+4.47%)
Jan 11, 2022 4.500 5.007 4.500 4.700 17,644 +0.13(+2.84%)
Jan 10, 2022 4.500 4.785 4.330 4.570 33,843 -0.18(-3.79%)
Jan 07, 2022 4.380 4.950 4.370 4.750 33,063 -0.07(-1.45%)
Jan 06, 2022 4.580 4.990 4.450 4.820 76,756 -0.20(-3.98%)
Jan 05, 2022 5.090 5.210 4.910 5.020 15,145 -0.19(-3.65%)
Jan 04, 2022 5.220 5.240 5.145 5.210 3,868 +0.09(+1.76%)
Jan 03, 2022 4.980 5.260 4.550 5.120 2,372 +0.22(+4.49%)
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%)
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.