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

Processa Pharmaceuticals Inc (NQ: PCSA )

1.580 +0.020 (+1.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 1.530 1.615 1.510 1.580 19,769 +0.02(+1.28%)
Apr 18, 2024 1.670 1.670 1.502 1.560 63,122 -0.10(-6.02%)
Apr 17, 2024 1.530 1.707 1.530 1.660 76,678 +0.12(+7.79%)
Apr 16, 2024 1.520 1.560 1.400 1.540 101,881 +0.03(+1.65%)
Apr 15, 2024 1.620 1.650 1.490 1.515 131,551 -0.16(-9.28%)
Apr 12, 2024 1.670 1.780 1.630 1.670 64,886 -0.09(-5.11%)
Apr 11, 2024 1.830 1.890 1.660 1.760 686,817 -0.08(-4.35%)
Apr 10, 2024 2.890 2.900 1.450 1.840 1,285,444 -1.07(-36.77%)
Apr 09, 2024 3.000 3.305 2.900 2.910 626,441 -0.07(-2.51%)
Apr 08, 2024 2.850 3.050 2.560 2.985 400,621 +0.19(+6.99%)
Apr 05, 2024 2.410 2.940 2.300 2.790 922,459 +0.47(+20.26%)
Apr 04, 2024 2.320 2.554 2.280 2.320 315,844 -0.04(-1.69%)
Apr 03, 2024 2.620 2.620 2.250 2.360 444,857 -0.18(-7.09%)
Apr 02, 2024 2.300 3.170 2.270 2.540 2,979,805 +0.19(+8.09%)
Apr 01, 2024 2.380 2.443 2.280 2.350 157,561 -0.02(-0.63%)
Mar 28, 2024 2.340 2.460 2.270 2.365 166,036 +0.10(+4.19%)
Mar 27, 2024 2.190 2.426 2.150 2.270 145,605 +0.10(+4.61%)
Mar 26, 2024 2.220 2.240 2.129 2.170 55,159 -0.08(-3.56%)
Mar 25, 2024 2.290 2.290 2.160 2.250 31,070 +0.01(+0.45%)
Mar 22, 2024 2.190 2.252 2.160 2.240 30,386 +0.07(+3.23%)
Mar 21, 2024 2.250 2.250 2.080 2.170 49,791 -0.06(-2.69%)
Mar 20, 2024 2.220 2.280 2.200 2.230 32,561 -0.03(-1.33%)
Mar 19, 2024 2.220 2.280 2.204 2.260 25,886 -0.03(-1.31%)
Mar 18, 2024 2.200 2.290 2.160 2.290 40,391 +0.10(+4.57%)
Mar 15, 2024 2.250 2.260 2.190 2.190 32,700 -0.04(-1.79%)
Mar 14, 2024 2.260 2.285 2.220 2.230 49,730 -0.06(-2.62%)
Mar 13, 2024 2.290 2.340 2.240 2.290 33,249 +0.02(+0.88%)
Mar 12, 2024 2.250 2.330 2.250 2.270 23,082 -0.01(-0.44%)
Mar 11, 2024 2.310 2.310 2.250 2.280 22,739 +0.01(+0.44%)
Mar 08, 2024 2.280 2.305 2.236 2.270 70,112 -0.04(-1.73%)
Mar 07, 2024 2.300 2.450 2.220 2.310 143,429 -0.01(-0.43%)
Mar 06, 2024 2.450 2.450 2.300 2.320 31,917 +0.04(+1.75%)
Mar 05, 2024 2.530 2.540 2.280 2.280 98,580 -0.23(-9.16%)
Mar 04, 2024 2.610 2.620 2.310 2.510 213,690 +0.05(+2.03%)
Mar 01, 2024 2.430 2.540 2.410 2.460 67,565 +0.00(+0.00%)
Feb 29, 2024 2.420 2.640 2.360 2.460 263,352 +0.10(+4.24%)
Feb 28, 2024 2.330 2.400 2.270 2.360 137,369 +0.04(+1.72%)
Feb 27, 2024 2.120 2.350 2.120 2.320 88,681 +0.20(+9.43%)
Feb 26, 2024 2.230 2.240 2.040 2.120 145,163 -0.08(-3.64%)
Feb 23, 2024 2.230 2.290 2.162 2.200 86,803 -0.06(-2.65%)
Feb 22, 2024 2.300 2.330 2.250 2.260 80,863 -0.01(-0.44%)
Feb 21, 2024 2.400 2.470 2.228 2.270 129,656 -0.21(-8.47%)
Feb 20, 2024 2.520 2.585 2.450 2.480 56,764 +0.00(+0.00%)
Feb 16, 2024 2.430 2.507 2.410 2.480 51,062 +0.05(+2.06%)
Feb 15, 2024 2.350 2.538 2.350 2.430 102,847 +0.08(+3.40%)
Feb 14, 2024 2.310 2.410 2.290 2.350 87,620 +0.01(+0.43%)
Feb 13, 2024 2.490 2.490 2.330 2.340 99,382 -0.14(-5.65%)
Feb 12, 2024 2.490 2.700 2.430 2.480 265,202 -0.01(-0.40%)
Feb 09, 2024 2.460 2.520 2.320 2.490 228,609 +0.17(+7.33%)
Feb 08, 2024 2.200 2.390 2.200 2.320 230,449 +0.09(+4.04%)
Feb 07, 2024 2.440 2.510 2.214 2.230 303,303 -0.15(-6.30%)
Feb 06, 2024 2.270 2.580 2.090 2.380 332,144 +0.09(+3.93%)
Feb 05, 2024 2.410 2.480 2.160 2.290 362,829 -0.14(-5.76%)
Feb 02, 2024 2.420 2.730 2.270 2.430 1,158,810 +0.09(+3.85%)
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.