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 +0.180 (+8.29%)
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 (%)
May 28, 2021 6.390 6.390 6.070 6.150 18,457 -0.13(-2.07%)
May 27, 2021 6.360 6.446 6.200 6.280 31,864 -0.08(-1.26%)
May 26, 2021 6.320 6.500 6.320 6.360 9,963 +0.06(+0.95%)
May 25, 2021 6.550 6.790 6.260 6.300 45,743 -0.28(-4.26%)
May 24, 2021 6.750 6.790 6.400 6.580 19,007 -0.22(-3.24%)
May 21, 2021 6.940 6.940 6.520 6.800 14,181 -0.06(-0.87%)
May 20, 2021 6.550 6.890 6.310 6.860 45,871 +0.36(+5.54%)
May 19, 2021 6.600 7.260 6.340 6.500 30,553 -0.10(-1.52%)
May 18, 2021 6.300 6.620 6.300 6.600 16,931 +0.38(+6.11%)
May 17, 2021 6.210 6.430 6.200 6.220 9,994 -0.03(-0.48%)
May 14, 2021 6.150 6.650 6.080 6.250 31,850 +0.09(+1.46%)
May 13, 2021 6.180 6.450 6.000 6.160 57,142 -0.05(-0.81%)
May 12, 2021 6.820 7.155 5.980 6.210 80,638 -0.61(-8.94%)
May 11, 2021 6.824 7.190 6.214 6.820 49,419 -0.04(-0.58%)
May 10, 2021 7.000 7.098 6.750 6.860 36,250 -0.04(-0.58%)
May 07, 2021 7.050 7.345 6.890 6.900 26,257 -0.24(-3.36%)
May 06, 2021 7.690 7.901 6.619 7.140 107,483 -0.58(-7.51%)
May 05, 2021 8.150 8.290 7.630 7.720 41,625 -0.41(-5.04%)
May 04, 2021 7.880 8.170 7.800 8.130 29,366 +0.18(+2.26%)
May 03, 2021 8.230 8.300 7.590 7.950 160,560 -0.23(-2.81%)
Apr 30, 2021 8.400 8.550 8.070 8.180 14,900 -0.22(-2.62%)
Apr 29, 2021 8.480 8.509 8.170 8.400 34,711 -0.09(-1.06%)
Apr 28, 2021 8.680 9.090 8.300 8.490 67,845 -0.18(-2.08%)
Apr 27, 2021 8.750 9.100 8.600 8.670 20,904 -0.10(-1.14%)
Apr 26, 2021 8.940 9.240 8.770 8.770 25,043 +0.06(+0.69%)
Apr 23, 2021 8.450 9.080 8.400 8.710 49,700 +0.21(+2.47%)
Apr 22, 2021 8.170 8.540 8.170 8.500 50,379 +0.33(+4.04%)
Apr 21, 2021 8.220 8.430 8.150 8.170 43,544 -0.02(-0.24%)
Apr 20, 2021 8.810 9.030 8.050 8.190 46,717 -0.61(-6.93%)
Apr 19, 2021 8.620 9.030 8.310 8.800 46,437 +0.18(+2.09%)
Apr 16, 2021 9.270 9.270 8.370 8.620 135,700 -0.64(-6.91%)
Apr 15, 2021 9.370 9.370 9.250 9.260 27,972 -0.10(-1.07%)
Apr 14, 2021 9.800 9.800 9.300 9.360 74,904 -0.43(-4.39%)
Apr 13, 2021 10.24 10.24 9.600 9.790 80,938 -0.44(-4.30%)
Apr 12, 2021 10.98 10.98 10.19 10.23 53,925 -0.40(-3.76%)
Apr 09, 2021 10.01 10.87 10.00 10.63 69,800 +0.48(+4.73%)
Apr 08, 2021 11.00 11.50 10.00 10.15 1,128,148 -0.31(-2.96%)
Apr 07, 2021 10.76 10.76 10.46 10.46 60,719 -0.29(-2.70%)
Apr 06, 2021 11.00 11.10 10.70 10.75 60,739 -0.08(-0.74%)
Apr 05, 2021 10.95 11.24 10.75 10.83 19,601 -0.12(-1.10%)
Apr 01, 2021 10.98 11.05 10.95 10.95 14,800 +0.05(+0.46%)
Mar 31, 2021 10.97 11.03 10.89 10.90 13,101 -0.01(-0.09%)
Mar 30, 2021 11.00 11.24 10.80 10.91 14,682 -0.16(-1.45%)
Mar 29, 2021 11.63 11.63 11.02 11.07 22,661 -0.67(-5.71%)
Mar 26, 2021 11.82 11.88 11.53 11.74 20,200 -0.11(-0.93%)
Mar 25, 2021 12.09 12.09 11.61 11.85 45,304 -0.21(-1.74%)
Mar 24, 2021 11.79 12.23 11.70 12.06 47,708 +0.08(+0.67%)
Mar 23, 2021 12.90 12.95 11.60 11.98 116,657 -0.88(-6.84%)
Mar 22, 2021 13.25 13.39 12.22 12.86 82,174 -0.27(-2.06%)
Mar 19, 2021 12.94 14.24 12.45 13.13 154,600 -0.02(-0.15%)
Mar 18, 2021 11.93 13.25 11.51 13.15 92,949 +1.32(+11.16%)
Mar 17, 2021 11.86 11.95 10.50 11.83 82,762 -0.02(-0.17%)
Mar 16, 2021 11.65 12.36 11.39 11.85 37,133 +0.27(+2.33%)
Mar 15, 2021 11.47 11.70 11.33 11.58 23,538 -0.02(-0.17%)
Mar 12, 2021 11.79 11.79 11.46 11.60 21,300 -0.11(-0.94%)
Mar 11, 2021 11.80 11.80 10.52 11.71 19,550 +0.01(+0.09%)
Mar 10, 2021 11.26 11.70 10.90 11.70 30,736 +0.70(+6.36%)
Mar 09, 2021 10.90 11.25 10.71 11.00 22,616 +0.28(+2.61%)
Mar 08, 2021 10.68 11.10 10.30 10.72 63,268 -0.05(-0.46%)
Mar 05, 2021 11.15 11.15 9.950 10.77 114,400 +0.12(+1.13%)
Mar 04, 2021 12.24 12.24 10.51 10.65 125,927 -1.39(-11.54%)
Mar 03, 2021 12.94 12.98 11.59 12.04 59,568 -0.79(-6.16%)
Mar 02, 2021 13.34 13.34 12.49 12.83 87,431 -0.31(-2.36%)
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.