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 (%)
Dec 29, 2023 0.3800 0.3999 0.3258 0.3346 2,024,279 -0.10(-22.99%)
Dec 28, 2023 0.4000 0.4550 0.3900 0.4345 466,370 +0.02(+5.85%)
Dec 27, 2023 0.4300 0.4339 0.3900 0.4105 312,719 -0.01(-1.94%)
Dec 26, 2023 0.4349 0.4640 0.4100 0.4186 511,693 -0.03(-6.85%)
Dec 22, 2023 0.3700 0.4643 0.3700 0.4494 3,292,526 +0.08(+23.12%)
Dec 21, 2023 0.4186 0.4186 0.3450 0.3650 857,028 -0.05(-13.10%)
Dec 20, 2023 0.5001 0.5380 0.3850 0.4200 1,385,845 -0.10(-19.08%)
Dec 19, 2023 0.6500 0.6500 0.4702 0.5190 2,008,642 -0.14(-21.36%)
Dec 18, 2023 0.6835 0.7100 0.6450 0.6600 282,311 -0.05(-7.69%)
Dec 15, 2023 0.6530 0.7200 0.6400 0.7150 700,549 +0.06(+8.99%)
Dec 14, 2023 0.6100 0.6783 0.6050 0.6560 635,872 +0.05(+8.43%)
Dec 13, 2023 0.8000 0.8000 0.4525 0.6050 3,431,369 -0.21(-25.40%)
Dec 12, 2023 0.8400 0.8697 0.7900 0.8110 609,046 -0.02(-2.87%)
Dec 11, 2023 0.7900 0.8700 0.7400 0.8350 777,337 +0.07(+9.49%)
Dec 08, 2023 0.8400 0.8700 0.7600 0.7626 576,972 -0.05(-5.81%)
Dec 07, 2023 0.6625 0.8400 0.6300 0.8096 807,381 +0.14(+21.36%)
Dec 06, 2023 0.6600 0.6982 0.5964 0.6671 539,120 +0.01(+1.21%)
Dec 05, 2023 0.7553 0.7598 0.6140 0.6591 554,806 -0.07(-10.03%)
Dec 04, 2023 0.7600 0.7600 0.7000 0.7326 618,170 -0.03(-3.59%)
Dec 01, 2023 0.6480 0.8400 0.6201 0.7599 2,434,473 +0.12(+18.73%)
Nov 30, 2023 0.5390 0.6499 0.5110 0.6400 1,054,450 +0.11(+20.53%)
Nov 29, 2023 0.4611 0.5400 0.4288 0.5310 1,043,956 +0.08(+17.95%)
Nov 28, 2023 0.4875 0.4950 0.4501 0.4502 458,928 -0.01(-2.55%)
Nov 27, 2023 0.4870 0.4896 0.4501 0.4620 467,339 -0.01(-1.70%)
Nov 24, 2023 0.4342 0.4700 0.4210 0.4700 499,442 +0.03(+8.02%)
Nov 22, 2023 0.4000 0.4450 0.3883 0.4351 626,582 +0.04(+9.46%)
Nov 21, 2023 0.4100 0.4245 0.3800 0.3975 466,253 -0.03(-6.36%)
Nov 20, 2023 0.4400 0.4495 0.4100 0.4245 312,126 -0.01(-1.26%)
Nov 17, 2023 0.4300 0.4520 0.4160 0.4299 508,898 +0.01(+3.34%)
Nov 16, 2023 0.4200 0.4500 0.4075 0.4160 702,869 +0.02(+5.58%)
Nov 15, 2023 0.4150 0.4488 0.3805 0.3940 646,136 -0.02(-4.14%)
Nov 14, 2023 0.4000 0.4305 0.3900 0.4110 625,082 +0.03(+8.87%)
Nov 13, 2023 0.3078 0.3950 0.3078 0.3775 490,668 +0.06(+20.68%)
Nov 10, 2023 0.3100 0.3250 0.2810 0.3128 273,328 -0.01(-1.64%)
Nov 09, 2023 0.3440 0.3500 0.2900 0.3180 519,077 -0.02(-6.72%)
Nov 08, 2023 0.3517 0.3647 0.3320 0.3409 339,129 -0.02(-6.09%)
Nov 07, 2023 0.3800 0.4200 0.3405 0.3630 642,292 -0.03(-6.54%)
Nov 06, 2023 0.3400 0.3900 0.3100 0.3884 738,600 +0.04(+11.61%)
Nov 03, 2023 0.3500 0.3624 0.3250 0.3480 387,857 +0.01(+2.05%)
Nov 02, 2023 0.3500 0.3550 0.3255 0.3410 228,030 -0.01(-3.94%)
Nov 01, 2023 0.3400 0.3700 0.3400 0.3550 242,522 +0.00(+1.14%)
Oct 31, 2023 0.3339 0.3820 0.3320 0.3510 691,668 +0.01(+3.85%)
Oct 30, 2023 0.3289 0.3400 0.3100 0.3380 426,399 +0.01(+3.21%)
Oct 27, 2023 0.3189 0.3350 0.3101 0.3275 326,742 +0.00(+1.52%)
Oct 26, 2023 0.3409 0.3430 0.3011 0.3226 827,520 -0.01(-2.24%)
Oct 25, 2023 0.3500 0.3699 0.3200 0.3300 645,927 -0.00(-0.06%)
Oct 24, 2023 0.3000 0.3802 0.2901 0.3302 1,027,727 +0.01(+3.19%)
Oct 23, 2023 0.3469 0.3500 0.2412 0.3200 1,541,345 -0.04(-10.01%)
Oct 20, 2023 0.4055 0.4300 0.3140 0.3556 3,401,719 -0.18(-34.15%)
Oct 19, 2023 0.5112 0.5690 0.5000 0.5400 3,427,984 -0.01(-1.12%)
Oct 18, 2023 0.5600 0.5972 0.5100 0.5461 3,587,056 -0.06(-10.48%)
Oct 17, 2023 0.4848 0.6500 0.4800 0.6100 10,538,804 +0.05(+9.22%)
Oct 16, 2023 0.6100 0.9000 0.4200 0.5585 75,503,696 +0.08(+16.35%)
Oct 13, 2023 0.3414 0.6100 0.3340 0.4800 11,563,772 +0.15(+45.41%)
Oct 12, 2023 0.2300 0.4567 0.2001 0.3301 7,173,097 +0.10(+44.78%)
Oct 11, 2023 0.2020 0.2448 0.1900 0.2280 319,106 +0.03(+12.87%)
Oct 10, 2023 0.2400 0.2678 0.1910 0.2020 1,784,068 +0.02(+8.95%)
Oct 09, 2023 0.1943 0.1998 0.1807 0.1854 103,774 +0.00(+1.87%)
Oct 06, 2023 0.2168 0.2289 0.1801 0.1820 495,233 -0.04(-17.46%)
Oct 05, 2023 0.2800 0.2800 0.2201 0.2205 181,901 -0.01(-3.71%)
Oct 04, 2023 0.2449 0.2550 0.2270 0.2290 60,187 -0.02(-6.49%)
Oct 03, 2023 0.2430 0.2483 0.2305 0.2449 45,440 -0.01(-2.43%)
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.