Skip to main content

Processa Pharmaceuticals Inc (NQ: PCSA )

2.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 2.420 2.440 2.260 2.340 345,939 -0.02(-0.85%)
Jan 31, 2024 2.560 2.600 2.340 2.360 411,498 -0.34(-12.59%)
Jan 30, 2024 2.560 2.840 2.510 2.700 616,325 -0.08(-2.88%)
Jan 29, 2024 2.970 3.140 2.520 2.780 1,555,929 -0.89(-24.25%)
Jan 26, 2024 4.250 4.390 3.450 3.670 9,979,204 -1.43(-28.04%)
Jan 25, 2024 3.650 5.910 3.620 5.100 72,768,592 +3.05(+148.78%)
Jan 24, 2024 2.300 2.300 2.020 2.050 173,085 -0.24(-10.48%)
Jan 23, 2024 2.410 2.580 2.270 2.290 315,179 -0.21(-8.58%)
Jan 22, 2024 3.860 3.912 2.445 2.505 695,285 +2.28(+1013.33%)
Jan 19, 2024 0.3255 0.3570 0.2200 0.2250 52,243,188 +0.02(+10.84%)
Jan 18, 2024 0.2000 0.2149 0.1820 0.2030 2,424,339 -0.07(-25.31%)
Jan 17, 2024 0.2521 0.2870 0.2521 0.2718 188,269 +0.01(+4.54%)
Jan 16, 2024 0.2700 0.2850 0.2600 0.2600 168,920 -0.00(-1.10%)
Jan 12, 2024 0.2794 0.3000 0.2601 0.2629 337,253 -0.03(-8.72%)
Jan 11, 2024 0.3050 0.3175 0.2800 0.2880 293,842 -0.04(-12.33%)
Jan 10, 2024 0.3101 0.3299 0.3030 0.3285 320,614 +0.02(+5.39%)
Jan 09, 2024 0.3162 0.3374 0.3100 0.3117 330,272 -0.01(-3.91%)
Jan 08, 2024 0.3130 0.3244 0.3050 0.3244 244,726 +0.01(+2.33%)
Jan 05, 2024 0.3412 0.3500 0.3029 0.3170 463,246 -0.03(-9.43%)
Jan 04, 2024 0.3700 0.3700 0.3310 0.3500 205,013 -0.01(-3.05%)
Jan 03, 2024 0.3618 0.3700 0.3410 0.3610 366,972 +0.01(+2.06%)
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.