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

Processa Pharmaceuticals Inc (NQ: PCSA )

2.410 -0.070 (-2.82%)
Streaming Delayed Price Updated: 10:29 AM 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 (%)
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%)
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.