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 (%)
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%)
Nov 02, 2020 4.100 4.350 4.050 4.160 34,066 +0.05(+1.22%)
Oct 30, 2020 4.290 4.290 4.050 4.110 19,300 -0.09(-2.14%)
Oct 29, 2020 4.200 4.350 4.165 4.200 17,591 +0.04(+0.96%)
Oct 28, 2020 4.230 4.250 4.140 4.160 21,854 -0.01(-0.24%)
Oct 27, 2020 4.160 4.460 4.150 4.170 29,864 +0.01(+0.24%)
Oct 26, 2020 4.160 4.490 4.150 4.160 23,139 -0.10(-2.35%)
Oct 23, 2020 4.360 4.530 4.250 4.260 12,500 -0.09(-2.07%)
Oct 22, 2020 4.250 4.430 4.200 4.350 39,335 +0.06(+1.40%)
Oct 21, 2020 4.320 4.320 4.250 4.290 29,127 -0.04(-0.92%)
Oct 20, 2020 4.300 4.458 4.300 4.330 33,706 -0.08(-1.81%)
Oct 19, 2020 4.500 4.630 4.300 4.410 27,949 -0.02(-0.45%)
Oct 16, 2020 4.650 4.704 4.410 4.430 41,200 -0.22(-4.73%)
Oct 15, 2020 4.620 4.800 4.600 4.650 27,613 -0.10(-2.11%)
Oct 14, 2020 4.790 4.800 4.510 4.750 78,782 +0.12(+2.59%)
Oct 13, 2020 5.000 5.240 4.550 4.630 139,955 -0.22(-4.54%)
Oct 12, 2020 4.840 5.050 4.750 4.850 114,222 +0.08(+1.67%)
Oct 09, 2020 4.900 4.900 4.450 4.771 97,200 -0.02(-0.41%)
Oct 08, 2020 4.440 5.100 4.361 4.790 336,924 +0.39(+8.86%)
Oct 07, 2020 4.200 4.440 4.150 4.400 77,940 +0.32(+7.84%)
Oct 06, 2020 4.150 4.200 3.960 4.080 84,959 +0.04(+0.99%)
Oct 05, 2020 4.100 4.100 4.000 4.040 55,450 +0.09(+2.28%)
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.