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

Processa Pharmaceuticals Inc (NQ: PCSA )

2.150 -0.330 (-13.31%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 9, 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, 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.