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

Processa Pharmaceuticals Inc (NQ: PCSA )

2.090 -0.040 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 29, 2021 6.930 6.981 6.610 6.920 16,748 +0.06(+0.87%)
Oct 28, 2021 6.825 6.948 6.711 6.860 16,591 +0.09(+1.33%)
Oct 27, 2021 7.010 7.030 6.681 6.770 23,073 -0.29(-4.11%)
Oct 26, 2021 7.110 7.060 10,086 -0.04(-0.56%)
Oct 25, 2021 6.820 7.287 6.320 7.100 26,870 +0.21(+3.05%)
Oct 22, 2021 6.670 6.940 6.510 6.890 11,057 +0.18(+2.68%)
Oct 21, 2021 6.920 7.055 6.650 6.710 40,688 -0.27(-3.87%)
Oct 20, 2021 7.000 7.150 6.900 6.980 31,463 +0.06(+0.87%)
Oct 19, 2021 7.440 7.440 6.920 6.920 58,103 -0.50(-6.74%)
Oct 18, 2021 7.800 8.040 7.050 7.420 63,500 -0.42(-5.36%)
Oct 15, 2021 7.750 7.910 7.650 7.840 27,909 +0.15(+1.95%)
Oct 14, 2021 8.000 8.170 7.640 7.690 75,992 -0.46(-5.64%)
Oct 13, 2021 8.240 8.240 7.917 8.150 21,943 -0.04(-0.49%)
Oct 12, 2021 8.000 8.250 7.750 8.190 77,108 +0.30(+3.80%)
Oct 11, 2021 7.800 7.950 7.800 7.890 51,814 +0.19(+2.47%)
Oct 08, 2021 7.780 7.990 7.610 7.700 19,021 -0.15(-1.91%)
Oct 07, 2021 7.930 8.480 7.570 7.850 269,115 +0.04(+0.51%)
Oct 06, 2021 7.780 7.950 7.650 7.810 18,676 -0.07(-0.89%)
Oct 05, 2021 8.030 8.050 7.610 7.880 54,182 -0.07(-0.88%)
Oct 04, 2021 8.450 8.600 7.870 7.950 34,307 -0.47(-5.58%)
Oct 01, 2021 8.560 8.991 8.250 8.420 38,823 -0.15(-1.75%)
Sep 30, 2021 8.240 8.850 7.978 8.570 44,277 +0.45(+5.54%)
Sep 29, 2021 8.240 8.280 7.786 8.120 56,225 -0.14(-1.69%)
Sep 28, 2021 8.170 8.300 7.780 8.260 38,061 +0.00(+0.00%)
Sep 27, 2021 8.000 8.370 7.660 8.260 77,677 +0.36(+4.56%)
Sep 24, 2021 7.710 8.200 7.470 7.900 59,913 +0.11(+1.41%)
Sep 23, 2021 7.530 8.200 7.400 7.790 88,287 +0.30(+4.01%)
Sep 22, 2021 7.250 7.490 7.000 7.490 44,253 +0.27(+3.74%)
Sep 21, 2021 7.330 7.550 7.040 7.220 41,561 -0.10(-1.37%)
Sep 20, 2021 7.860 8.000 7.100 7.320 57,715 -0.59(-7.46%)
Sep 17, 2021 7.860 7.910 7.552 7.910 42,381 +0.07(+0.89%)
Sep 16, 2021 7.530 7.840 7.375 7.840 30,965 +0.41(+5.52%)
Sep 15, 2021 7.510 7.630 7.133 7.430 106,265 +0.08(+1.09%)
Sep 14, 2021 7.040 7.750 7.040 7.350 105,266 +0.35(+5.00%)
Sep 13, 2021 7.400 7.610 6.890 7.000 83,057 -0.44(-5.91%)
Sep 10, 2021 7.460 7.620 7.360 7.440 52,665 -0.06(-0.80%)
Sep 09, 2021 7.120 7.500 6.910 7.500 109,954 +0.30(+4.17%)
Sep 08, 2021 7.000 7.420 6.850 7.200 212,557 +0.24(+3.45%)
Sep 07, 2021 6.550 7.000 6.550 6.960 113,507 +0.34(+5.14%)
Sep 03, 2021 6.620 6.850 6.500 6.620 139,010 +0.06(+0.91%)
Sep 02, 2021 6.610 6.610 6.350 6.560 51,363 +0.06(+0.92%)
Sep 01, 2021 6.630 6.630 6.210 6.500 43,987 -0.02(-0.31%)
Aug 31, 2021 6.260 6.610 5.950 6.520 92,302 +0.32(+5.16%)
Aug 30, 2021 6.120 6.290 6.060 6.200 24,187 +0.15(+2.48%)
Aug 27, 2021 6.010 6.473 5.890 6.050 70,883 +0.01(+0.17%)
Aug 26, 2021 6.370 6.500 5.890 6.040 56,098 -0.29(-4.58%)
Aug 25, 2021 6.000 6.400 5.790 6.330 86,215 +0.34(+5.68%)
Aug 24, 2021 5.790 5.990 5.671 5.990 48,698 +0.24(+4.17%)
Aug 23, 2021 5.520 5.810 5.520 5.750 19,766 +0.32(+5.89%)
Aug 20, 2021 5.270 5.530 5.260 5.430 16,270 +0.15(+2.84%)
Aug 19, 2021 5.240 5.460 5.180 5.280 19,823 -0.05(-0.94%)
Aug 18, 2021 5.520 5.578 5.261 5.330 27,468 -0.27(-4.82%)
Aug 17, 2021 5.410 5.650 5.170 5.600 59,524 +0.09(+1.63%)
Aug 16, 2021 5.420 5.510 5.119 5.510 56,580 +0.10(+1.85%)
Aug 13, 2021 5.750 5.750 5.310 5.410 73,676 -0.44(-7.52%)
Aug 12, 2021 5.800 5.974 5.800 5.850 36,726 +0.08(+1.39%)
Aug 11, 2021 5.880 5.920 5.710 5.770 40,790 -0.10(-1.70%)
Aug 10, 2021 6.139 6.150 5.785 5.870 60,041 -0.31(-5.02%)
Aug 09, 2021 6.150 6.200 6.020 6.180 73,846 +0.00(+0.00%)
Aug 06, 2021 5.990 6.180 5.750 6.180 227,796 -0.02(-0.32%)
Aug 05, 2021 5.740 6.360 5.600 6.200 325,394 +0.45(+7.83%)
Aug 04, 2021 5.770 5.900 5.282 5.750 217,751 -0.20(-3.36%)
Aug 03, 2021 6.540 6.750 5.910 5.950 1,855,004 -0.05(-0.83%)
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.