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

Processa Pharmaceuticals Inc (NQ: PCSA )

1.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2023 0.4850 0.5299 0.4800 0.4975 410,313 -0.00(-0.50%)
Jun 29, 2023 0.5199 0.5299 0.4620 0.5000 176,371 -0.02(-2.91%)
Jun 28, 2023 0.5000 0.5400 0.5000 0.5150 74,754 +0.00(+0.49%)
Jun 27, 2023 0.5400 0.5448 0.5000 0.5125 32,059 -0.02(-2.97%)
Jun 26, 2023 0.5200 0.5500 0.4899 0.5282 57,778 +0.04(+8.80%)
Jun 23, 2023 0.5700 0.5798 0.4855 0.4855 108,966 -0.09(-16.28%)
Jun 22, 2023 0.5155 0.5800 0.5155 0.5799 25,116 +0.02(+4.43%)
Jun 21, 2023 0.5775 0.5775 0.4617 0.5553 221,709 +0.01(+0.96%)
Jun 20, 2023 0.5500 0.5888 0.5201 0.5500 66,946 +0.05(+9.61%)
Jun 16, 2023 0.5600 0.5800 0.5009 0.5018 294,554 -0.10(-16.37%)
Jun 15, 2023 0.6567 0.6567 0.5511 0.6000 591,063 -0.10(-14.27%)
May 08, 2023 0.7350 0.7510 0.6202 0.6999 178,184 -0.02(-2.79%)
May 05, 2023 0.6900 0.7401 0.6601 0.7200 242,127 +0.06(+9.07%)
May 04, 2023 0.6624 0.7100 0.6601 0.6601 18,935 +0.00(+0.02%)
May 03, 2023 0.6500 0.6933 0.6500 0.6600 60,623 -0.01(-1.49%)
May 02, 2023 0.7099 0.7150 0.6600 0.6700 62,442 -0.02(-2.90%)
May 01, 2023 0.6412 0.7124 0.6382 0.6900 174,363 +0.06(+9.52%)
Apr 28, 2023 0.5600 0.6496 0.5600 0.6300 123,963 +0.08(+14.46%)
Apr 27, 2023 0.5300 0.5770 0.5300 0.5504 37,094 +0.02(+3.79%)
Apr 26, 2023 0.5214 0.5942 0.5051 0.5303 109,845 -0.00(-0.88%)
Apr 25, 2023 0.5324 0.5646 0.5000 0.5350 36,267 +0.01(+1.12%)
Apr 24, 2023 0.5300 0.5300 0.4903 0.5291 26,643 -0.00(-0.26%)
Apr 21, 2023 0.5100 0.5503 0.4807 0.5305 117,711 -0.01(-2.28%)
Apr 20, 2023 0.5300 0.5430 0.5282 0.5429 49,662 +0.01(+2.78%)
Apr 19, 2023 0.5400 0.5402 0.5250 0.5282 68,488 -0.01(-2.15%)
Apr 18, 2023 0.5403 0.5503 0.5101 0.5398 27,982 +0.01(+1.47%)
Apr 17, 2023 0.5250 0.5600 0.4900 0.5320 158,843 +0.03(+6.40%)
Apr 14, 2023 0.5500 0.5774 0.4822 0.5000 299,297 +0.03(+6.38%)
Apr 13, 2023 0.4400 0.5100 0.4395 0.4700 63,558 +0.03(+6.82%)
Apr 12, 2023 0.4500 0.4737 0.4308 0.4400 62,967 -0.02(-4.35%)
Apr 11, 2023 0.5252 0.5570 0.4471 0.4600 235,050 -0.04(-8.04%)
Apr 10, 2023 0.5000 0.5273 0.4801 0.5002 24,903 +0.03(+6.36%)
Apr 06, 2023 0.4702 0.5097 0.4701 0.4703 18,683 +0.00(+0.38%)
Apr 05, 2023 0.4700 0.4888 0.4560 0.4685 36,637 -0.02(-4.43%)
Apr 04, 2023 0.4700 0.5100 0.4528 0.4902 44,736 +0.01(+1.05%)
Apr 03, 2023 0.5300 0.5300 0.4522 0.4851 22,555 -0.02(-3.00%)
Mar 31, 2023 0.5243 0.5243 0.4592 0.5001 55,213 +0.02(+4.19%)
Mar 30, 2023 0.4500 0.5200 0.4401 0.4800 56,258 +0.03(+5.63%)
Mar 29, 2023 0.5225 0.5225 0.4502 0.4544 88,950 -0.05(-9.12%)
Mar 28, 2023 0.4400 0.5000 0.4450 0.5000 54,749 +0.05(+11.11%)
Mar 27, 2023 0.4789 0.4789 0.4400 0.4500 31,945 -0.01(-2.00%)
Mar 24, 2023 0.5000 0.5000 0.4592 0.4592 55,684 -0.03(-5.18%)
Mar 23, 2023 0.4600 0.4899 0.4600 0.4843 40,574 +0.01(+1.51%)
Mar 22, 2023 0.4520 0.4800 0.4520 0.4771 66,805 +0.05(+10.44%)
Mar 21, 2023 0.4067 0.4702 0.3619 0.4320 75,611 +0.00(+0.44%)
Mar 20, 2023 0.4700 0.4728 0.4000 0.4301 101,114 -0.02(-4.72%)
Mar 17, 2023 0.4500 0.5200 0.4236 0.4514 202,870 +0.04(+10.64%)
Mar 16, 2023 0.5140 0.5357 0.3850 0.4080 707,052 -0.11(-20.62%)
Mar 15, 2023 0.4772 0.6000 0.4881 0.5140 108,374 +0.00(+0.31%)
Mar 14, 2023 0.5200 0.5779 0.4999 0.5124 311,782 -0.02(-3.34%)
Mar 13, 2023 0.5499 0.6237 0.5201 0.5301 192,941 -0.04(-6.34%)
Mar 10, 2023 0.6010 0.6280 0.5200 0.5660 130,650 -0.06(-10.19%)
Mar 09, 2023 0.6300 0.6716 0.6300 0.6302 9,057 +0.00(+0.05%)
Mar 08, 2023 0.6698 0.6879 0.5802 0.6299 139,268 -0.05(-6.68%)
Mar 07, 2023 0.6900 0.6962 0.6605 0.6750 18,065 +0.03(+3.85%)
Mar 06, 2023 0.6800 0.7170 0.6400 0.6500 130,095 -0.05(-7.14%)
Mar 03, 2023 0.7511 0.7599 0.6611 0.7000 77,805 -0.02(-2.74%)
Mar 02, 2023 0.6700 0.7197 0.6700 0.7197 22,270 +0.02(+3.58%)
Mar 01, 2023 0.6731 0.7120 0.6703 0.6948 28,387 +0.02(+3.72%)
Feb 28, 2023 0.6900 0.7183 0.6500 0.6699 71,892 -0.05(-6.74%)
Feb 27, 2023 0.7100 0.7195 0.6650 0.7183 31,324 +0.02(+2.61%)
Feb 24, 2023 0.7000 0.7478 0.6511 0.7000 46,183 -0.04(-5.37%)
Feb 23, 2023 0.7200 0.7498 0.6500 0.7397 80,213 +0.02(+2.96%)
Feb 22, 2023 0.7111 0.7770 0.6533 0.7184 113,728 -0.01(-2.01%)
Feb 21, 2023 0.7722 0.8085 0.7181 0.7331 70,524 -0.04(-4.79%)
Feb 17, 2023 0.7700 0.8000 0.7600 0.7700 52,158 -0.03(-3.73%)
Feb 16, 2023 0.7950 0.8000 0.7511 0.7998 44,593 +0.00(+0.60%)
Feb 15, 2023 0.8539 0.8699 0.7330 0.7950 131,117 -0.02(-3.05%)
Feb 14, 2023 0.7737 0.8500 0.7303 0.8200 64,061 +0.03(+3.84%)
Feb 13, 2023 0.7900 0.7900 0.7559 0.7897 75,752 +0.02(+2.53%)
Feb 10, 2023 0.7388 0.8925 0.6800 0.7702 422,837 -0.03(-3.73%)
Feb 09, 2023 0.9000 0.8995 0.7800 0.8000 193,033 -0.04(-4.76%)
Feb 08, 2023 0.9001 0.9001 0.7900 0.8400 217,500 -0.03(-3.64%)
Feb 07, 2023 0.9100 0.9100 0.7800 0.8717 451,062 -0.05(-5.25%)
Feb 06, 2023 0.9800 1.000 0.8700 0.9200 764,184 -0.08(-8.00%)
Feb 03, 2023 1.240 1.270 0.9301 1.000 10,069,916 +0.00(+0.00%)
Feb 02, 2023 0.9900 1.090 0.7600 1.000 776,791 +0.10(+11.11%)
Feb 01, 2023 0.8700 0.9400 0.8500 0.9000 28,173 +0.05(+5.26%)
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%)
Nov 01, 2022 2.250 2.569 2.120 2.284 17,594 +0.16(+7.75%)
Oct 31, 2022 2.080 2.250 2.070 2.120 6,131 +0.07(+3.41%)
Oct 28, 2022 2.041 2.270 2.041 2.050 33,981 -0.07(-3.30%)
Oct 27, 2022 2.140 2.360 2.101 2.120 7,562 -0.02(-0.93%)
Oct 26, 2022 2.160 2.220 2.100 2.140 15,538 -0.07(-3.17%)
Oct 25, 2022 2.084 2.250 2.025 2.210 16,506 +0.09(+4.49%)
Oct 24, 2022 2.000 2.115 2.000 2.115 5,472 -0.01(-0.70%)
Oct 21, 2022 2.010 2.160 2.010 2.130 21,141 +0.13(+6.50%)
Oct 20, 2022 1.870 2.070 1.870 2.000 27,065 +0.13(+6.95%)
Oct 19, 2022 1.942 1.955 1.870 1.870 24,257 -0.10(-5.08%)
Oct 18, 2022 2.040 2.040 1.890 1.970 46,899 -0.05(-2.48%)
Oct 17, 2022 2.470 2.470 1.910 2.020 35,271 -0.20(-9.01%)
Oct 14, 2022 2.190 2.314 2.110 2.220 6,439 +0.22(+11.00%)
Oct 13, 2022 2.110 2.145 1.950 2.000 9,187 -0.14(-6.54%)
Oct 12, 2022 1.895 2.140 1.855 2.140 10,698 +0.25(+13.23%)
Oct 11, 2022 1.960 2.040 1.890 1.890 14,874 -0.22(-10.43%)
Oct 10, 2022 2.240 2.240 2.100 2.110 21,989 -0.09(-4.09%)
Oct 07, 2022 2.280 2.315 2.200 2.200 3,688 -0.05(-2.44%)
Oct 06, 2022 2.410 2.410 2.224 2.255 10,845 -0.15(-6.04%)
Oct 05, 2022 2.510 2.531 2.400 2.400 10,696 -0.10(-4.00%)
Oct 04, 2022 2.430 2.660 2.430 2.500 12,854 +0.10(+4.17%)
Oct 03, 2022 2.340 2.446 2.239 2.400 11,116 +0.14(+6.19%)
Sep 30, 2022 2.340 2.340 2.260 2.260 8,393 -0.08(-3.42%)
Sep 29, 2022 2.250 2.340 2.250 2.340 5,150 +0.12(+5.41%)
Sep 28, 2022 1.876 2.330 1.876 2.220 26,160 +0.31(+16.23%)
Sep 27, 2022 1.880 1.957 1.880 1.910 14,382 +0.04(+2.14%)
Sep 26, 2022 1.840 2.150 1.840 1.870 25,674 -0.13(-6.50%)
Sep 23, 2022 2.190 2.200 1.990 2.000 18,592 -0.20(-9.09%)
Sep 22, 2022 2.310 2.320 2.174 2.200 5,722 -0.02(-0.90%)
Sep 21, 2022 2.250 2.250 2.164 2.220 9,057 +0.01(+0.45%)
Sep 20, 2022 2.307 2.680 2.200 2.210 50,525 -0.08(-3.49%)
Sep 19, 2022 2.310 2.405 2.290 2.290 17,613 +0.01(+0.44%)
Sep 16, 2022 2.600 2.630 2.155 2.280 35,880 -0.32(-12.31%)
Sep 15, 2022 2.580 2.650 2.580 2.600 9,158 +0.05(+1.96%)
Sep 14, 2022 2.570 2.630 2.550 2.550 7,051 -0.11(-4.14%)
Sep 13, 2022 2.700 2.700 2.610 2.660 5,523 -0.06(-2.21%)
Sep 12, 2022 2.750 2.830 2.640 2.720 13,952 -0.06(-2.33%)
Sep 09, 2022 2.900 2.900 2.730 2.785 11,619 -0.08(-2.96%)
Sep 08, 2022 2.550 2.870 2.510 2.870 5,178 +0.03(+1.06%)
Sep 07, 2022 2.800 2.840 2.750 2.840 2,638 +0.10(+3.65%)
Sep 06, 2022 2.740 2.740 2.620 2.740 4,057 -0.02(-0.72%)
Sep 02, 2022 2.780 2.800 2.685 2.760 18,020 +0.11(+4.15%)
Sep 01, 2022 2.840 2.880 2.620 2.650 34,242 -0.10(-3.64%)
Aug 31, 2022 2.710 3.090 2.692 2.750 42,997 -0.04(-1.43%)
Aug 30, 2022 2.790 2.908 2.600 2.790 20,951 -0.12(-4.12%)
Aug 29, 2022 2.910 2.965 2.910 2.910 9,433 -0.08(-2.84%)
Aug 26, 2022 3.060 3.060 2.920 2.995 3,420 -0.11(-3.59%)
Aug 25, 2022 2.960 3.107 2.960 3.107 632 +0.18(+6.03%)
Aug 24, 2022 2.950 3.160 2.920 2.930 14,712 -0.15(-4.81%)
Aug 23, 2022 3.200 3.200 2.940 3.078 10,194 -0.09(-2.75%)
Aug 22, 2022 3.210 3.210 3.070 3.165 3,517 -0.06(-1.71%)
Aug 19, 2022 3.180 3.270 3.175 3.220 7,180 -0.03(-0.92%)
Aug 18, 2022 3.240 3.350 3.146 3.250 8,706 +0.12(+3.83%)
Aug 16, 2022 3.130 151 -0.13(-3.99%)
Aug 15, 2022 3.210 3.300 3.120 3.260 3,460 +0.04(+1.24%)
Aug 12, 2022 3.220 3.310 2.960 3.220 9,104 +0.08(+2.38%)
Aug 11, 2022 3.310 3.310 2.980 3.145 11,087 -0.09(-2.78%)
Aug 10, 2022 3.190 3.235 3.110 3.235 811 +0.13(+4.35%)
Aug 09, 2022 3.170 3.295 3.100 3.100 10,455 -0.03(-1.12%)
Aug 08, 2022 3.240 3.280 3.111 3.135 3,122 -0.04(-1.10%)
Aug 05, 2022 3.250 3.285 2.960 3.170 16,712 +0.01(+0.32%)
Aug 04, 2022 3.100 3.330 3.100 3.160 3,364 +0.12(+3.95%)
Aug 03, 2022 3.100 3.110 3.030 3.040 2,235 -0.06(-1.94%)
Aug 02, 2022 3.030 3.280 3.000 3.100 6,093 -0.03(-0.96%)
Aug 01, 2022 3.300 3.300 3.020 3.130 7,451 +0.03(+0.97%)
Jul 29, 2022 3.200 3.200 3.100 3.100 2,008 -0.10(-3.13%)
Jul 28, 2022 3.225 3.225 3.200 3.200 1,478 +0.02(+0.63%)
Jul 27, 2022 3.180 3.211 3.140 3.180 4,028 +0.15(+4.95%)
Jul 26, 2022 3.440 3.452 3.030 3.030 11,531 -0.48(-13.68%)
Jul 25, 2022 3.630 3.630 3.510 3.510 3,329 -0.14(-3.84%)
Jul 22, 2022 3.610 3.825 3.511 3.650 8,277 +0.15(+4.29%)
Jul 21, 2022 3.450 3.640 3.380 3.500 74,809 +0.00(+0.00%)
Jul 20, 2022 3.572 3.682 3.500 3.500 9,027 -0.04(-1.13%)
Jul 19, 2022 3.628 3.633 3.338 3.540 29,447 +0.02(+0.57%)
Jul 18, 2022 3.470 3.630 3.425 3.520 15,548 +0.14(+4.26%)
Jul 15, 2022 3.310 3.376 3.260 3.376 1,946 +0.10(+2.94%)
Jul 14, 2022 3.500 3.500 3.280 3.280 6,163 -0.22(-6.29%)
Jul 13, 2022 3.240 3.590 3.240 3.500 34,134 +0.24(+7.33%)
Jul 12, 2022 3.300 3.300 3.210 3.261 12,102 -0.04(-1.18%)
Jul 11, 2022 3.390 3.399 3.250 3.300 45,229 +0.00(+0.00%)
Jul 08, 2022 3.250 3.344 3.150 3.300 80,973 +0.01(+0.30%)
Jul 07, 2022 3.330 3.330 3.190 3.290 23,196 +0.02(+0.61%)
Jul 06, 2022 2.820 3.350 2.820 3.270 40,128 +0.41(+14.34%)
Jul 05, 2022 3.030 3.060 2.710 2.860 10,480 -0.16(-5.30%)
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.