Skip to main content

Processa Pharmaceuticals Inc (NQ: PCSA )

1.060 -0.010 (-0.93%)
Streaming Delayed Price Updated: 1:32 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 1.090 1.120 1.070 1.070 29,070 -0.03(-2.73%)
Nov 11, 2024 1.120 1.140 1.080 1.100 15,339 +0.00(+0.00%)
Nov 08, 2024 1.131 1.200 1.070 1.100 26,134 -0.05(-4.35%)
Nov 07, 2024 1.140 1.200 1.140 1.150 14,198 +0.03(+2.68%)
Nov 06, 2024 1.110 1.160 1.067 1.120 15,211 +0.02(+1.82%)
Nov 05, 2024 1.120 1.172 1.100 1.100 10,062 -0.01(-0.89%)
Nov 04, 2024 1.150 1.180 1.050 1.110 17,623 -0.04(-3.49%)
Nov 01, 2024 1.170 1.170 1.060 1.150 18,272 -0.01(-0.43%)
Oct 31, 2024 1.330 1.350 1.150 1.155 81,336 -0.18(-13.16%)
Oct 30, 2024 1.330 1.360 1.320 1.330 10,749 -0.02(-1.48%)
Oct 29, 2024 1.330 1.390 1.330 1.350 6,717 +0.00(+0.00%)
Oct 28, 2024 1.330 1.400 1.330 1.350 41,135 +0.04(+3.05%)
Oct 25, 2024 1.300 1.345 1.290 1.310 27,496 +0.01(+0.77%)
Oct 24, 2024 1.320 1.350 1.290 1.300 17,543 -0.05(-3.70%)
Oct 23, 2024 1.370 1.370 1.292 1.350 26,903 +0.01(+0.75%)
Oct 22, 2024 1.410 1.420 1.340 1.340 28,253 -0.07(-4.96%)
Oct 21, 2024 1.410 1.420 1.363 1.410 39,917 +0.01(+0.71%)
Oct 18, 2024 1.350 1.400 1.320 1.400 36,997 +0.08(+6.06%)
Oct 17, 2024 1.320 1.365 1.290 1.320 40,350 -0.01(-0.75%)
Oct 16, 2024 1.220 1.340 1.220 1.330 59,125 +0.09(+7.26%)
Oct 15, 2024 1.230 1.260 1.210 1.240 32,116 +0.00(+0.00%)
Oct 14, 2024 1.300 1.310 1.240 1.240 17,644 -0.07(-5.34%)
Oct 11, 2024 1.220 1.310 1.220 1.310 16,083 +0.05(+3.97%)
Oct 10, 2024 1.270 1.290 1.230 1.260 25,552 -0.01(-0.79%)
Oct 09, 2024 1.220 1.270 1.200 1.270 31,770 +0.01(+0.79%)
Oct 08, 2024 1.240 1.288 1.210 1.260 23,818 +0.02(+1.61%)
Oct 07, 2024 1.220 1.250 1.200 1.240 44,843 +0.05(+4.20%)
Oct 04, 2024 1.300 1.300 1.190 1.190 110,713 -0.12(-9.16%)
Oct 03, 2024 1.330 1.360 1.240 1.310 327,191 -0.02(-1.50%)
Oct 02, 2024 1.300 1.330 1.300 1.330 2,121,445 +0.00(+0.09%)
Oct 01, 2024 1.390 1.390 1.310 1.329 13,452 -0.04(-3.01%)
Sep 30, 2024 1.390 1.398 1.330 1.370 7,005 +0.00(+0.00%)
Sep 27, 2024 1.300 1.400 1.300 1.370 19,394 +0.08(+6.18%)
Sep 26, 2024 1.369 1.369 1.280 1.290 21,332 -0.04(-2.98%)
Sep 25, 2024 1.350 1.350 1.300 1.330 14,805 -0.01(-0.60%)
Sep 24, 2024 1.351 1.369 1.320 1.338 30,942 -0.02(-1.60%)
Sep 23, 2024 1.380 1.400 1.350 1.360 13,448 -0.00(-0.02%)
Sep 20, 2024 1.380 1.380 1.350 1.360 18,673 -0.01(-0.73%)
Sep 19, 2024 1.400 1.440 1.350 1.370 16,450 -0.05(-3.52%)
Sep 18, 2024 1.360 1.445 1.360 1.420 4,338 +0.00(+0.00%)
Sep 17, 2024 1.470 1.470 1.393 1.420 18,801 -0.03(-2.07%)
Sep 16, 2024 1.350 1.460 1.340 1.450 25,483 +0.11(+8.21%)
Sep 13, 2024 1.350 1.403 1.310 1.340 20,794 +0.00(+0.00%)
Sep 12, 2024 1.340 1.340 1.310 1.340 5,550 +0.03(+2.29%)
Sep 11, 2024 1.320 1.340 1.310 1.310 7,914 +0.00(+0.00%)
Sep 10, 2024 1.320 1.350 1.294 1.310 9,864 -0.02(-1.50%)
Sep 09, 2024 1.310 1.340 1.290 1.330 18,242 +0.05(+3.91%)
Sep 06, 2024 1.330 1.363 1.280 1.280 24,759 -0.04(-3.01%)
Sep 05, 2024 1.340 1.380 1.300 1.320 42,113 -0.07(-5.06%)
Sep 04, 2024 1.390 1.390 1.350 1.390 17,229 -0.02(-1.42%)
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.