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

Processa Pharmaceuticals Inc (NQ: PCSA )

2.150 -0.280 (-11.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2023 0.3100 0.3500 0.3050 0.3140 119,750 -0.04(-10.29%)
Aug 30, 2023 0.3400 0.3500 0.3216 0.3500 48,663 +0.00(+0.29%)
Aug 29, 2023 0.3260 0.3500 0.3100 0.3490 21,312 +0.03(+9.06%)
Aug 28, 2023 0.3100 0.3205 0.3006 0.3200 40,541 +0.01(+3.23%)
Aug 25, 2023 0.3182 0.3182 0.3040 0.3100 51,238 -0.00(-0.83%)
Aug 24, 2023 0.3700 0.3700 0.3030 0.3126 226,415 -0.05(-13.17%)
Aug 23, 2023 0.3600 0.3799 0.3540 0.3600 30,763 +0.00(+0.00%)
Aug 22, 2023 0.3620 0.4000 0.3520 0.3600 51,224 +0.01(+2.56%)
Aug 21, 2023 0.3700 0.3750 0.3500 0.3510 32,434 -0.02(-6.40%)
Aug 18, 2023 0.3774 0.3930 0.3500 0.3750 46,962 -0.01(-3.62%)
Aug 17, 2023 0.3814 0.3892 0.3303 0.3891 197,430 -0.00(-0.08%)
Aug 16, 2023 0.3750 0.3895 0.3750 0.3894 41,075 +0.00(+0.49%)
Aug 15, 2023 0.3700 0.3973 0.3700 0.3875 35,017 -0.01(-2.20%)
Aug 14, 2023 0.4000 0.4000 0.3802 0.3962 4,717 -0.00(-0.95%)
Aug 11, 2023 0.3700 0.4170 0.3607 0.4000 44,388 +0.03(+7.82%)
Aug 10, 2023 0.3940 0.3950 0.3606 0.3710 52,697 -0.01(-3.64%)
Aug 09, 2023 0.3900 0.3948 0.3850 0.3850 18,658 -0.01(-1.28%)
Aug 08, 2023 0.4200 0.4201 0.3900 0.3900 60,005 -0.02(-4.88%)
Aug 07, 2023 0.4200 0.4220 0.3900 0.4100 38,162 +0.01(+2.50%)
Aug 04, 2023 0.3963 0.4168 0.3900 0.4000 20,983 -0.01(-3.08%)
Aug 03, 2023 0.4011 0.4498 0.4010 0.4127 37,623 -0.02(-3.57%)
Aug 02, 2023 0.4200 0.4300 0.3653 0.4280 160,812 -0.00(-0.47%)
Aug 01, 2023 0.4490 0.4490 0.4176 0.4300 3,149 -0.01(-2.27%)
Jul 31, 2023 0.4350 0.4499 0.4340 0.4400 15,598 +0.01(+1.15%)
Jul 28, 2023 0.4300 0.4590 0.4300 0.4350 21,721 -0.01(-1.25%)
Jul 27, 2023 0.4499 0.4590 0.4320 0.4405 18,673 -0.01(-2.09%)
Jul 26, 2023 0.4350 0.4589 0.4050 0.4499 159,653 +0.04(+9.73%)
Jul 25, 2023 0.3800 0.4200 0.3800 0.4100 55,461 +0.03(+7.05%)
Jul 24, 2023 0.3900 0.3880 0.3701 0.3830 67,895 +0.00(+0.87%)
Jul 21, 2023 0.4250 0.4250 0.3606 0.3797 376,394 -0.05(-10.95%)
Jul 20, 2023 0.4399 0.4600 0.4112 0.4264 77,750 -0.01(-3.31%)
Jul 19, 2023 0.4740 0.4800 0.4220 0.4410 100,397 -0.04(-8.12%)
Jul 18, 2023 0.4866 0.4868 0.4601 0.4800 30,043 +0.01(+2.13%)
Jul 17, 2023 0.4511 0.4870 0.4511 0.4700 25,348 +0.01(+1.51%)
Jul 14, 2023 0.4800 0.4899 0.4630 0.4630 8,906 -0.02(-4.99%)
Jul 13, 2023 0.4880 0.5047 0.4560 0.4873 69,664 -0.01(-2.44%)
Jul 12, 2023 0.5200 0.5200 0.4850 0.4995 8,316 -0.01(-1.30%)
Jul 11, 2023 0.4800 0.5200 0.4800 0.5061 32,913 +0.03(+5.44%)
Jul 10, 2023 0.4997 0.5048 0.4700 0.4800 19,741 -0.03(-5.46%)
Jul 07, 2023 0.5097 0.5100 0.4800 0.5077 13,613 +0.02(+4.90%)
Jul 06, 2023 0.5129 0.5199 0.4800 0.4840 21,310 -0.02(-3.20%)
Jul 05, 2023 0.5213 0.5249 0.4841 0.5000 146,255 -0.03(-5.64%)
Jul 03, 2023 0.5100 0.5300 0.4802 0.5299 70,886 +0.03(+6.51%)
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%)
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.