Skip to main content

Processa Pharmaceuticals Inc (NQ: PCSA )

2.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.4850 0.5299 0.4800 0.4975 410,313 -0.00(-0.50%)
Jun 29, 2023 0.5199 0.5299 0.4620 0.5000 176,371 -0.02(-2.91%)
Jun 28, 2023 0.5000 0.5400 0.5000 0.5150 74,754 +0.00(+0.49%)
Jun 27, 2023 0.5400 0.5448 0.5000 0.5125 32,059 -0.02(-2.97%)
Jun 26, 2023 0.5200 0.5500 0.4899 0.5282 57,778 +0.04(+8.80%)
Jun 23, 2023 0.5700 0.5798 0.4855 0.4855 108,966 -0.09(-16.28%)
Jun 22, 2023 0.5155 0.5800 0.5155 0.5799 25,116 +0.02(+4.43%)
Jun 21, 2023 0.5775 0.5775 0.4617 0.5553 221,709 +0.01(+0.96%)
Jun 20, 2023 0.5500 0.5888 0.5201 0.5500 66,946 +0.05(+9.61%)
Jun 16, 2023 0.5600 0.5800 0.5009 0.5018 294,554 -0.10(-16.37%)
Jun 15, 2023 0.6567 0.6567 0.5511 0.6000 591,063 -0.08(-11.52%)
Jun 14, 2023 0.7200 0.7600 0.6090 0.6781 2,181,559 -0.01(-1.75%)
Jun 13, 2023 0.7661 0.7661 0.6902 0.6902 36,016 -0.04(-5.45%)
Jun 12, 2023 0.8000 0.8000 0.6415 0.7300 88,825 +0.02(+3.25%)
Jun 09, 2023 0.7724 0.7724 0.6354 0.7070 26,944 -0.01(-1.81%)
Jun 08, 2023 0.6500 0.7500 0.6403 0.7200 58,837 +0.07(+10.77%)
Jun 07, 2023 0.6170 0.6500 0.6102 0.6500 9,364 +0.00(+0.00%)
Jun 06, 2023 0.6210 0.6500 0.6210 0.6500 26,735 +0.00(+0.00%)
Jun 05, 2023 0.6264 0.6500 0.6259 0.6500 14,829 +0.02(+3.80%)
Jun 02, 2023 0.5863 0.6499 0.5863 0.6262 78,401 +0.02(+3.49%)
Jun 01, 2023 0.5900 0.6709 0.5900 0.6051 47,493 -0.01(-2.40%)
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%)
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.