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 (%)
Jan 29, 2021 6.220 6.500 6.220 6.300 17,900 +0.09(+1.45%)
Jan 28, 2021 6.110 6.360 6.040 6.210 12,769 +0.03(+0.49%)
Jan 27, 2021 6.300 6.610 5.860 6.180 35,983 -0.17(-2.68%)
Jan 26, 2021 6.450 6.541 6.300 6.350 27,838 -0.11(-1.70%)
Jan 25, 2021 6.575 6.675 6.440 6.460 11,113 -0.17(-2.52%)
Jan 22, 2021 6.530 6.680 6.510 6.627 17,400 -0.16(-2.40%)
Jan 21, 2021 6.960 6.960 6.500 6.790 2,698 -0.16(-2.30%)
Jan 20, 2021 6.600 6.950 6.470 6.950 32,100 +0.20(+2.96%)
Jan 19, 2021 6.510 6.800 6.490 6.750 15,257 -0.02(-0.30%)
Jan 15, 2021 6.800 6.800 6.541 6.770 15,800 -0.07(-1.02%)
Jan 14, 2021 6.800 6.950 6.500 6.840 30,162 -0.16(-2.29%)
Jan 13, 2021 7.000 7.000 6.760 7.000 2,708 +0.05(+0.72%)
Jan 12, 2021 7.150 7.150 6.870 6.950 19,461 -0.23(-3.20%)
Jan 11, 2021 7.350 7.360 7.100 7.180 21,313 -0.22(-2.97%)
Jan 08, 2021 7.500 7.500 7.300 7.400 6,900 -0.03(-0.40%)
Jan 07, 2021 7.520 7.920 7.420 7.430 8,321 -0.37(-4.74%)
Jan 06, 2021 6.980 7.925 6.820 7.800 24,587 +0.68(+9.55%)
Jan 05, 2021 6.250 7.120 6.250 7.120 10,944 +0.49(+7.39%)
Jan 04, 2021 6.602 7.120 6.095 6.630 39,373 +0.04(+0.53%)
Dec 31, 2020 6.595 6.595 6.595 18,219 -0.16(-2.30%)
Dec 30, 2020 6.260 7.300 6.260 6.750 18,219 +0.32(+4.98%)
Dec 29, 2020 6.560 6.930 6.200 6.430 22,792 -0.50(-7.22%)
Dec 28, 2020 7.400 7.500 6.630 6.930 25,418 -0.47(-6.35%)
Dec 24, 2020 7.100 7.660 7.020 7.400 6,400 +0.31(+4.37%)
Dec 23, 2020 7.270 7.600 7.090 7.090 21,429 -0.17(-2.34%)
Dec 22, 2020 8.140 8.213 7.245 7.260 65,073 -0.86(-10.59%)
Dec 21, 2020 7.850 9.590 7.730 8.120 205,868 +0.42(+5.45%)
Dec 18, 2020 8.420 8.900 7.500 7.700 134,700 -0.69(-8.22%)
Dec 17, 2020 8.540 8.950 8.390 8.390 54,889 +0.01(+0.12%)
Dec 16, 2020 8.440 8.900 8.140 8.380 98,198 -0.10(-1.18%)
Dec 15, 2020 8.000 8.740 7.950 8.480 36,547 +0.48(+6.00%)
Dec 14, 2020 7.470 8.750 7.470 8.000 55,243 +0.63(+8.55%)
Dec 11, 2020 7.500 7.500 7.100 7.370 27,500 +0.04(+0.55%)
Dec 10, 2020 7.410 7.800 7.000 7.330 18,055 -0.03(-0.41%)
Dec 09, 2020 7.750 7.750 7.250 7.360 33,720 -0.39(-5.03%)
Dec 08, 2020 8.000 8.000 7.750 7.750 77,035 +0.25(+3.33%)
Dec 07, 2020 6.950 7.650 6.950 7.500 34,347 +0.60(+8.70%)
Dec 04, 2020 7.470 7.636 6.780 6.900 25,100 -0.53(-7.13%)
Dec 03, 2020 7.310 7.500 7.040 7.430 18,442 +0.23(+3.19%)
Dec 02, 2020 7.170 7.500 6.500 7.200 31,474 +0.03(+0.42%)
Dec 01, 2020 6.440 7.300 6.440 7.170 56,108 +0.82(+12.91%)
Nov 30, 2020 5.715 6.450 5.623 6.350 27,749 +0.52(+8.92%)
Nov 27, 2020 5.700 5.850 5.660 5.830 15,400 +0.19(+3.37%)
Nov 25, 2020 5.460 5.700 5.220 5.640 9,200 +0.24(+4.44%)
Nov 24, 2020 5.710 5.940 5.300 5.400 32,461 -0.20(-3.57%)
Nov 23, 2020 5.350 5.850 5.285 5.600 53,740 +0.25(+4.67%)
Nov 20, 2020 4.720 5.450 4.650 5.350 184,900 +0.79(+17.32%)
Nov 19, 2020 4.610 4.610 4.422 4.560 10,040 -0.04(-0.87%)
Nov 18, 2020 4.452 4.600 4.452 4.600 39,885 +0.12(+2.68%)
Nov 17, 2020 4.510 4.510 4.310 4.480 14,614 -0.02(-0.44%)
Nov 16, 2020 4.300 4.550 4.250 4.500 19,877 +0.23(+5.39%)
Nov 13, 2020 4.222 4.310 4.222 4.270 10,400 +0.06(+1.43%)
Nov 12, 2020 4.290 4.300 4.200 4.210 28,053 -0.04(-0.94%)
Nov 11, 2020 4.320 4.320 4.170 4.250 13,750 -0.01(-0.23%)
Nov 10, 2020 4.220 4.330 4.185 4.260 18,746 +0.09(+2.16%)
Nov 09, 2020 4.260 4.300 4.130 4.170 16,983 -0.09(-2.11%)
Nov 06, 2020 4.300 4.300 4.220 4.260 13,200 +0.01(+0.24%)
Nov 05, 2020 4.190 4.350 4.190 4.250 31,609 +0.06(+1.43%)
Nov 04, 2020 4.200 4.275 4.110 4.190 19,487 +0.00(+0.00%)
Nov 03, 2020 4.190 4.200 4.135 4.190 13,583 +0.03(+0.72%)
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.