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

Processa Pharmaceuticals Inc (NQ: PCSA )

2.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Sep 30, 2021 8.240 8.850 7.978 8.570 44,277 +0.45(+5.54%)
Sep 29, 2021 8.240 8.280 7.786 8.120 56,225 -0.14(-1.69%)
Sep 28, 2021 8.170 8.300 7.780 8.260 38,061 +0.00(+0.00%)
Sep 27, 2021 8.000 8.370 7.660 8.260 77,677 +0.36(+4.56%)
Sep 24, 2021 7.710 8.200 7.470 7.900 59,913 +0.11(+1.41%)
Sep 23, 2021 7.530 8.200 7.400 7.790 88,287 +0.30(+4.01%)
Sep 22, 2021 7.250 7.490 7.000 7.490 44,253 +0.27(+3.74%)
Sep 21, 2021 7.330 7.550 7.040 7.220 41,561 -0.10(-1.37%)
Sep 20, 2021 7.860 8.000 7.100 7.320 57,715 -0.59(-7.46%)
Sep 17, 2021 7.860 7.910 7.552 7.910 42,381 +0.07(+0.89%)
Sep 16, 2021 7.530 7.840 7.375 7.840 30,965 +0.41(+5.52%)
Sep 15, 2021 7.510 7.630 7.133 7.430 106,265 +0.08(+1.09%)
Sep 14, 2021 7.040 7.750 7.040 7.350 105,266 +0.35(+5.00%)
Sep 13, 2021 7.400 7.610 6.890 7.000 83,057 -0.44(-5.91%)
Sep 10, 2021 7.460 7.620 7.360 7.440 52,665 -0.06(-0.80%)
Sep 09, 2021 7.120 7.500 6.910 7.500 109,954 +0.30(+4.17%)
Sep 08, 2021 7.000 7.420 6.850 7.200 212,557 +0.24(+3.45%)
Sep 07, 2021 6.550 7.000 6.550 6.960 113,507 +0.34(+5.14%)
Sep 03, 2021 6.620 6.850 6.500 6.620 139,010 +0.06(+0.91%)
Sep 02, 2021 6.610 6.610 6.350 6.560 51,363 +0.06(+0.92%)
Sep 01, 2021 6.630 6.630 6.210 6.500 43,987 -0.02(-0.31%)
Aug 31, 2021 6.260 6.610 5.950 6.520 92,302 +0.32(+5.16%)
Aug 30, 2021 6.120 6.290 6.060 6.200 24,187 +0.15(+2.48%)
Aug 27, 2021 6.010 6.473 5.890 6.050 70,883 +0.01(+0.17%)
Aug 26, 2021 6.370 6.500 5.890 6.040 56,098 -0.29(-4.58%)
Aug 25, 2021 6.000 6.400 5.790 6.330 86,215 +0.34(+5.68%)
Aug 24, 2021 5.790 5.990 5.671 5.990 48,698 +0.24(+4.17%)
Aug 23, 2021 5.520 5.810 5.520 5.750 19,766 +0.32(+5.89%)
Aug 20, 2021 5.270 5.530 5.260 5.430 16,270 +0.15(+2.84%)
Aug 19, 2021 5.240 5.460 5.180 5.280 19,823 -0.05(-0.94%)
Aug 18, 2021 5.520 5.578 5.261 5.330 27,468 -0.27(-4.82%)
Aug 17, 2021 5.410 5.650 5.170 5.600 59,524 +0.09(+1.63%)
Aug 16, 2021 5.420 5.510 5.119 5.510 56,580 +0.10(+1.85%)
Aug 13, 2021 5.750 5.750 5.310 5.410 73,676 -0.44(-7.52%)
Aug 12, 2021 5.800 5.974 5.800 5.850 36,726 +0.08(+1.39%)
Aug 11, 2021 5.880 5.920 5.710 5.770 40,790 -0.10(-1.70%)
Aug 10, 2021 6.139 6.150 5.785 5.870 60,041 -0.31(-5.02%)
Aug 09, 2021 6.150 6.200 6.020 6.180 73,846 +0.00(+0.00%)
Aug 06, 2021 5.990 6.180 5.750 6.180 227,796 -0.02(-0.32%)
Aug 05, 2021 5.740 6.360 5.600 6.200 325,394 +0.45(+7.83%)
Aug 04, 2021 5.770 5.900 5.282 5.750 217,751 -0.20(-3.36%)
Aug 03, 2021 6.540 6.750 5.910 5.950 1,855,004 -0.05(-0.83%)
Aug 02, 2021 6.050 6.250 5.860 6.000 353,328 +0.02(+0.33%)
Jul 30, 2021 6.240 6.240 5.810 5.980 36,616 -0.34(-5.38%)
Jul 29, 2021 6.490 6.490 6.233 6.320 11,000 -0.19(-2.92%)
Jul 28, 2021 6.570 6.585 6.070 6.510 52,530 +0.02(+0.31%)
Jul 27, 2021 6.620 6.990 6.350 6.490 22,030 -0.47(-6.75%)
Jul 26, 2021 6.810 6.980 6.680 6.960 11,058 -0.04(-0.57%)
Jul 23, 2021 7.000 7.169 6.780 7.000 5,945 +0.10(+1.45%)
Jul 22, 2021 7.180 7.180 6.547 6.900 18,081 -0.32(-4.43%)
Jul 21, 2021 7.170 7.300 6.923 7.220 18,555 +0.22(+3.14%)
Jul 20, 2021 7.020 7.660 6.900 7.000 47,341 +0.16(+2.34%)
Jul 19, 2021 6.640 7.180 6.350 6.840 18,485 +0.10(+1.48%)
Jul 16, 2021 6.750 7.025 6.740 6.740 5,748 -0.01(-0.15%)
Jul 15, 2021 6.530 7.240 6.480 6.750 52,565 -0.19(-2.74%)
Jul 14, 2021 7.320 7.460 6.740 6.940 49,848 -0.43(-5.83%)
Jul 13, 2021 7.460 7.620 6.980 7.370 71,013 -0.20(-2.64%)
Jul 12, 2021 8.210 8.210 7.540 7.570 29,671 -0.57(-7.00%)
Jul 09, 2021 7.770 8.500 7.690 8.140 52,036 +0.49(+6.41%)
Jul 08, 2021 7.920 7.920 7.500 7.650 17,332 -0.28(-3.53%)
Jul 07, 2021 7.940 8.238 7.930 7.930 6,487 -0.12(-1.49%)
Jul 06, 2021 8.230 8.412 7.930 8.050 25,118 -0.06(-0.74%)
Jul 02, 2021 8.560 8.620 8.010 8.110 14,782 -0.50(-5.81%)
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.