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

Processa Pharmaceuticals Inc (NQ: PCSA )

1.560 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 31, 2023 0.9549 0.9549 0.8000 0.8550 82,841 -0.02(-1.72%)
Jan 30, 2023 0.9100 0.9236 0.8200 0.8700 36,965 -0.01(-1.09%)
Jan 27, 2023 0.9787 0.9787 0.8501 0.8796 125,562 -0.10(-9.79%)
Jan 26, 2023 0.9898 1.020 0.9702 0.9751 25,342 -0.04(-3.47%)
Jan 25, 2023 1.050 1.050 0.9629 1.010 64,204 -0.02(-1.93%)
Jan 24, 2023 1.050 1.110 1.020 1.030 39,844 +0.01(+0.98%)
Jan 23, 2023 1.160 1.160 1.010 1.020 64,585 -0.12(-10.53%)
Jan 20, 2023 1.240 1.240 1.140 1.140 19,207 -0.05(-4.20%)
Jan 19, 2023 1.220 1.220 1.190 1.190 12,327 -0.03(-2.46%)
Jan 18, 2023 1.240 1.279 1.210 1.220 40,776 -0.02(-1.61%)
Jan 17, 2023 1.300 1.300 1.210 1.240 27,820 -0.01(-0.80%)
Jan 13, 2023 1.300 1.319 1.250 1.250 64,955 -0.05(-3.85%)
Jan 12, 2023 1.210 1.450 1.210 1.300 156,595 +0.06(+4.84%)
Jan 11, 2023 1.218 1.240 1.218 1.240 7,056 +0.03(+2.48%)
Jan 10, 2023 1.170 1.210 1.170 1.210 12,042 +0.02(+1.68%)
Jan 09, 2023 1.120 1.220 1.120 1.190 11,357 +0.06(+5.31%)
Jan 06, 2023 1.210 1.240 1.130 1.130 23,634 -0.11(-8.87%)
Jan 05, 2023 1.160 1.240 1.107 1.240 29,112 +0.09(+7.83%)
Jan 04, 2023 1.130 1.160 1.085 1.150 27,311 +0.05(+4.55%)
Jan 03, 2023 1.100 1.120 1.090 1.100 34,800 +0.00(+0.00%)
Dec 30, 2022 1.120 1.125 1.010 1.100 67,176 +0.00(+0.00%)
Dec 29, 2022 1.100 1.153 1.090 1.100 106,231 -0.06(-5.58%)
Dec 28, 2022 1.190 1.200 1.150 1.165 12,304 -0.00(-0.43%)
Dec 27, 2022 1.210 1.300 1.170 1.170 144,280 -0.04(-3.31%)
Dec 23, 2022 1.260 1.310 1.210 1.210 35,615 -0.05(-4.07%)
Dec 22, 2022 1.290 1.330 1.170 1.261 44,718 -0.03(-2.22%)
Dec 21, 2022 1.400 1.510 1.290 1.290 207,349 -0.24(-15.69%)
Dec 20, 2022 1.600 1.710 1.530 1.530 56,571 -0.09(-5.56%)
Dec 19, 2022 1.780 1.840 1.610 1.620 61,450 -0.15(-8.47%)
Dec 16, 2022 1.940 1.940 1.660 1.770 118,131 -0.12(-6.35%)
Dec 15, 2022 2.100 2.240 1.820 1.890 174,519 -0.08(-4.06%)
Dec 14, 2022 2.100 2.150 1.967 1.970 313,926 +0.07(+3.68%)
Dec 13, 2022 2.030 2.099 1.900 1.900 112,357 -0.14(-7.05%)
Dec 12, 2022 1.820 2.210 1.700 2.044 131,110 +0.19(+10.28%)
Dec 09, 2022 1.720 1.860 1.572 1.853 66,962 +0.08(+4.45%)
Dec 08, 2022 1.710 1.850 1.670 1.774 23,070 +0.00(+0.25%)
Dec 07, 2022 1.760 1.800 1.660 1.770 7,660 -0.03(-1.67%)
Dec 06, 2022 1.806 1.910 1.793 1.800 34,584 -0.06(-3.23%)
Dec 05, 2022 1.860 1.910 1.800 1.860 21,795 -0.03(-1.85%)
Dec 02, 2022 1.790 1.897 1.790 1.895 5,793 -0.00(-0.26%)
Dec 01, 2022 1.900 1.930 1.813 1.900 11,587 +0.00(+0.03%)
Nov 30, 2022 1.850 1.900 1.750 1.899 60,440 +0.01(+0.50%)
Nov 29, 2022 1.920 1.920 1.825 1.890 42,767 -0.01(-0.53%)
Nov 28, 2022 1.830 1.955 1.830 1.900 14,154 -0.03(-1.48%)
Nov 25, 2022 1.920 1.930 1.830 1.929 32,636 +0.03(+1.50%)
Nov 23, 2022 1.888 1.985 1.860 1.900 41,103 -0.01(-0.52%)
Nov 22, 2022 1.930 2.000 1.860 1.910 14,152 -0.02(-1.04%)
Nov 21, 2022 2.050 2.050 1.920 1.930 8,031 -0.12(-5.85%)
Nov 18, 2022 1.920 2.100 1.920 2.050 10,511 +0.05(+2.50%)
Nov 17, 2022 2.060 2.100 1.960 2.000 22,689 -0.07(-3.38%)
Nov 16, 2022 2.140 2.200 2.000 2.070 45,664 +0.01(+0.49%)
Nov 15, 2022 2.050 2.150 2.050 2.060 19,648 -0.06(-2.83%)
Nov 14, 2022 2.060 2.200 2.030 2.120 21,633 -0.01(-0.47%)
Nov 11, 2022 2.130 2.250 2.070 2.130 28,670 -0.04(-1.84%)
Nov 10, 2022 2.020 2.180 2.010 2.170 8,088 +0.12(+5.85%)
Nov 09, 2022 2.283 2.283 1.955 2.050 5,652 -0.10(-4.65%)
Nov 08, 2022 1.950 2.198 1.950 2.150 21,890 +0.04(+1.90%)
Nov 07, 2022 2.120 2.138 2.048 2.110 9,040 -0.01(-0.47%)
Nov 04, 2022 2.330 2.334 2.120 2.120 16,566 -0.04(-1.85%)
Nov 03, 2022 2.130 2.420 2.130 2.160 12,248 +0.02(+1.01%)
Nov 02, 2022 2.160 2.250 2.138 2.138 8,053 -0.15(-6.38%)
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.