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

Processa Pharmaceuticals Inc (NQ: PCSA )

1.560 -0.100 (-6.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Feb 28, 2023 0.6900 0.7183 0.6500 0.6699 71,892 -0.05(-6.74%)
Feb 27, 2023 0.7100 0.7195 0.6650 0.7183 31,324 +0.02(+2.61%)
Feb 24, 2023 0.7000 0.7478 0.6511 0.7000 46,183 -0.04(-5.37%)
Feb 23, 2023 0.7200 0.7498 0.6500 0.7397 80,213 +0.02(+2.96%)
Feb 22, 2023 0.7111 0.7770 0.6533 0.7184 113,728 -0.01(-2.01%)
Feb 21, 2023 0.7722 0.8085 0.7181 0.7331 70,524 -0.04(-4.79%)
Feb 17, 2023 0.7700 0.8000 0.7600 0.7700 52,158 -0.03(-3.73%)
Feb 16, 2023 0.7950 0.8000 0.7511 0.7998 44,593 +0.00(+0.60%)
Feb 15, 2023 0.8539 0.8699 0.7330 0.7950 131,117 -0.02(-3.05%)
Feb 14, 2023 0.7737 0.8500 0.7303 0.8200 64,061 +0.03(+3.84%)
Feb 13, 2023 0.7900 0.7900 0.7559 0.7897 75,752 +0.02(+2.53%)
Feb 10, 2023 0.7388 0.8925 0.6800 0.7702 422,837 -0.03(-3.73%)
Feb 09, 2023 0.9000 0.8995 0.7800 0.8000 193,033 -0.04(-4.76%)
Feb 08, 2023 0.9001 0.9001 0.7900 0.8400 217,500 -0.03(-3.64%)
Feb 07, 2023 0.9100 0.9100 0.7800 0.8717 451,062 -0.05(-5.25%)
Feb 06, 2023 0.9800 1.000 0.8700 0.9200 764,184 -0.08(-8.00%)
Feb 03, 2023 1.240 1.270 0.9301 1.000 10,069,916 +0.00(+0.00%)
Feb 02, 2023 0.9900 1.090 0.7600 1.000 776,791 +0.10(+11.11%)
Feb 01, 2023 0.8700 0.9400 0.8500 0.9000 28,173 +0.05(+5.26%)
Jan 31, 2023 0.9549 0.9549 0.8000 0.8550 82,841 -0.02(-1.72%)
Jan 30, 2023 0.9100 0.9236 0.8200 0.8700 36,965 -0.01(-1.09%)
Jan 27, 2023 0.9787 0.9787 0.8501 0.8796 125,562 -0.10(-9.79%)
Jan 26, 2023 0.9898 1.020 0.9702 0.9751 25,342 -0.04(-3.47%)
Jan 25, 2023 1.050 1.050 0.9629 1.010 64,204 -0.02(-1.93%)
Jan 24, 2023 1.050 1.110 1.020 1.030 39,844 +0.01(+0.98%)
Jan 23, 2023 1.160 1.160 1.010 1.020 64,585 -0.12(-10.53%)
Jan 20, 2023 1.240 1.240 1.140 1.140 19,207 -0.05(-4.20%)
Jan 19, 2023 1.220 1.220 1.190 1.190 12,327 -0.03(-2.46%)
Jan 18, 2023 1.240 1.279 1.210 1.220 40,776 -0.02(-1.61%)
Jan 17, 2023 1.300 1.300 1.210 1.240 27,820 -0.01(-0.80%)
Jan 13, 2023 1.300 1.319 1.250 1.250 64,955 -0.05(-3.85%)
Jan 12, 2023 1.210 1.450 1.210 1.300 156,595 +0.06(+4.84%)
Jan 11, 2023 1.218 1.240 1.218 1.240 7,056 +0.03(+2.48%)
Jan 10, 2023 1.170 1.210 1.170 1.210 12,042 +0.02(+1.68%)
Jan 09, 2023 1.120 1.220 1.120 1.190 11,357 +0.06(+5.31%)
Jan 06, 2023 1.210 1.240 1.130 1.130 23,634 -0.11(-8.87%)
Jan 05, 2023 1.160 1.240 1.107 1.240 29,112 +0.09(+7.83%)
Jan 04, 2023 1.130 1.160 1.085 1.150 27,311 +0.05(+4.55%)
Jan 03, 2023 1.100 1.120 1.090 1.100 34,800 +0.00(+0.00%)
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%)
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.