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

Processa Pharmaceuticals Inc (NQ: PCSA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Nov 30, 2021 5.400 5.420 5.310 5.460 61,151 +0.04(+0.74%)
Nov 29, 2021 5.670 5.700 5.290 5.420 18,260 -0.11(-1.99%)
Nov 26, 2021 5.620 5.660 5.290 5.530 31,658 -0.18(-3.15%)
Nov 24, 2021 5.690 5.750 5.470 5.710 22,704 +0.08(+1.42%)
Nov 23, 2021 5.590 5.910 5.440 5.630 29,155 +0.10(+1.81%)
Nov 22, 2021 5.520 5.750 5.300 5.530 39,616 +0.00(+0.00%)
Nov 19, 2021 5.750 5.750 5.530 5.530 29,227 -0.12(-2.21%)
Nov 18, 2021 6.180 5.690 5.610 5.655 57,301 -0.42(-6.84%)
Nov 17, 2021 6.210 6.220 6.020 6.070 18,177 -0.23(-3.65%)
Nov 16, 2021 6.440 6.600 6.170 6.300 36,559 -0.14(-2.17%)
Nov 15, 2021 6.890 7.010 6.420 6.440 69,443 -0.50(-7.20%)
Nov 12, 2021 7.000 7.000 6.630 6.940 44,005 -0.18(-2.53%)
Nov 11, 2021 6.750 7.130 6.730 7.120 22,264 +0.25(+3.64%)
Nov 10, 2021 6.810 6.870 6.870 33,665 +0.06(+0.88%)
Nov 09, 2021 6.850 6.870 6.603 6.810 26,024 -0.08(-1.16%)
Nov 08, 2021 6.920 7.230 6.625 6.890 41,807 -0.06(-0.86%)
Nov 05, 2021 7.230 7.230 6.500 6.950 93,487 -0.30(-4.14%)
Nov 04, 2021 7.300 8.130 6.790 7.250 276,087 +0.03(+0.42%)
Nov 03, 2021 7.120 7.720 7.120 7.220 48,190 +0.07(+0.98%)
Nov 02, 2021 6.990 7.220 6.940 7.150 15,556 +0.10(+1.42%)
Nov 01, 2021 7.170 7.170 6.920 7.050 33,568 +0.13(+1.88%)
Oct 29, 2021 6.930 6.981 6.610 6.920 16,748 +0.06(+0.87%)
Oct 28, 2021 6.825 6.948 6.711 6.860 16,591 +0.09(+1.33%)
Oct 27, 2021 7.010 7.030 6.681 6.770 23,073 -0.29(-4.11%)
Oct 26, 2021 7.110 7.060 10,086 -0.04(-0.56%)
Oct 25, 2021 6.820 7.287 6.320 7.100 26,870 +0.21(+3.05%)
Oct 22, 2021 6.670 6.940 6.510 6.890 11,057 +0.18(+2.68%)
Oct 21, 2021 6.920 7.055 6.650 6.710 40,688 -0.27(-3.87%)
Oct 20, 2021 7.000 7.150 6.900 6.980 31,463 +0.06(+0.87%)
Oct 19, 2021 7.440 7.440 6.920 6.920 58,103 -0.50(-6.74%)
Oct 18, 2021 7.800 8.040 7.050 7.420 63,500 -0.42(-5.36%)
Oct 15, 2021 7.750 7.910 7.650 7.840 27,909 +0.15(+1.95%)
Oct 14, 2021 8.000 8.170 7.640 7.690 75,992 -0.46(-5.64%)
Oct 13, 2021 8.240 8.240 7.917 8.150 21,943 -0.04(-0.49%)
Oct 12, 2021 8.000 8.250 7.750 8.190 77,108 +0.30(+3.80%)
Oct 11, 2021 7.800 7.950 7.800 7.890 51,814 +0.19(+2.47%)
Oct 08, 2021 7.780 7.990 7.610 7.700 19,021 -0.15(-1.91%)
Oct 07, 2021 7.930 8.480 7.570 7.850 269,115 +0.04(+0.51%)
Oct 06, 2021 7.780 7.950 7.650 7.810 18,676 -0.07(-0.89%)
Oct 05, 2021 8.030 8.050 7.610 7.880 54,182 -0.07(-0.88%)
Oct 04, 2021 8.450 8.600 7.870 7.950 34,307 -0.47(-5.58%)
Oct 01, 2021 8.560 8.991 8.250 8.420 38,823 -0.15(-1.75%)
Sep 30, 2021 8.240 8.850 7.978 8.570 44,277 +0.45(+5.54%)
Sep 29, 2021 8.240 8.280 7.786 8.120 56,225 -0.14(-1.69%)
Sep 28, 2021 8.170 8.300 7.780 8.260 38,061 +0.00(+0.00%)
Sep 27, 2021 8.000 8.370 7.660 8.260 77,677 +0.36(+4.56%)
Sep 24, 2021 7.710 8.200 7.470 7.900 59,913 +0.11(+1.41%)
Sep 23, 2021 7.530 8.200 7.400 7.790 88,287 +0.30(+4.01%)
Sep 22, 2021 7.250 7.490 7.000 7.490 44,253 +0.27(+3.74%)
Sep 21, 2021 7.330 7.550 7.040 7.220 41,561 -0.10(-1.37%)
Sep 20, 2021 7.860 8.000 7.100 7.320 57,715 -0.59(-7.46%)
Sep 17, 2021 7.860 7.910 7.552 7.910 42,381 +0.07(+0.89%)
Sep 16, 2021 7.530 7.840 7.375 7.840 30,965 +0.41(+5.52%)
Sep 15, 2021 7.510 7.630 7.133 7.430 106,265 +0.08(+1.09%)
Sep 14, 2021 7.040 7.750 7.040 7.350 105,266 +0.35(+5.00%)
Sep 13, 2021 7.400 7.610 6.890 7.000 83,057 -0.44(-5.91%)
Sep 10, 2021 7.460 7.620 7.360 7.440 52,665 -0.06(-0.80%)
Sep 09, 2021 7.120 7.500 6.910 7.500 109,954 +0.30(+4.17%)
Sep 08, 2021 7.000 7.420 6.850 7.200 212,557 +0.24(+3.45%)
Sep 07, 2021 6.550 7.000 6.550 6.960 113,507 +0.34(+5.14%)
Sep 03, 2021 6.620 6.850 6.500 6.620 139,010 +0.06(+0.91%)
Sep 02, 2021 6.610 6.610 6.350 6.560 51,363 +0.06(+0.92%)
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.