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

Processa Pharmaceuticals Inc (NQ: PCSA )

2.430 +0.810 (+50.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 31, 2023 0.5923 0.6363 0.5597 0.6200 19,090 +0.06(+9.93%)
May 30, 2023 0.5600 0.5746 0.5210 0.5640 35,908 +0.01(+2.56%)
May 26, 2023 0.6590 0.6590 0.4781 0.5499 114,379 -0.10(-15.37%)
May 25, 2023 0.6005 0.6597 0.6005 0.6498 4,259 +0.01(+1.53%)
May 24, 2023 0.6300 0.6500 0.6051 0.6400 6,758 -0.03(-4.48%)
May 23, 2023 0.6700 0.6747 0.6250 0.6700 9,503 -0.01(-0.81%)
May 22, 2023 0.6326 0.6755 0.6326 0.6755 15,827 +0.02(+2.35%)
May 19, 2023 0.6600 0.6600 0.6152 0.6600 22,307 +0.00(+0.00%)
May 18, 2023 0.6599 0.6600 0.6033 0.6600 102,869 +0.00(+0.02%)
May 17, 2023 0.6599 0.6600 0.6030 0.6599 14,779 +0.05(+9.07%)
May 16, 2023 0.6499 0.6500 0.6050 0.6050 37,990 -0.05(-8.19%)
May 15, 2023 0.6050 0.6600 0.6050 0.6590 31,530 +0.06(+9.47%)
May 12, 2023 0.7100 0.7100 0.5920 0.6020 127,406 -0.09(-13.62%)
May 11, 2023 0.6400 0.6969 0.6300 0.6969 17,980 +0.04(+5.75%)
May 10, 2023 0.6821 0.7195 0.6199 0.6590 82,247 -0.03(-4.47%)
May 09, 2023 0.7001 0.7500 0.6701 0.6898 150,816 -0.01(-1.44%)
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 0.6604 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%)
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.