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

Processa Pharmaceuticals Inc (NQ: PCSA )

2.260 +0.040 (+1.80%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 2, 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 29, 2022 2.770 2.827 2.670 2.770 17,741 -0.06(-2.12%)
Apr 28, 2022 2.710 3.240 2.703 2.830 10,348 +0.15(+5.60%)
Apr 27, 2022 2.700 2.740 2.596 2.680 22,961 -0.05(-1.95%)
Apr 26, 2022 2.800 2.960 2.640 2.733 17,917 -0.08(-2.73%)
Apr 25, 2022 2.610 2.828 2.590 2.810 55,558 +0.17(+6.44%)
Apr 22, 2022 2.850 2.850 2.530 2.640 72,308 -0.31(-10.62%)
Apr 21, 2022 3.340 3.340 2.910 2.954 62,919 -0.11(-3.47%)
Apr 20, 2022 3.220 3.220 2.830 3.060 24,603 -0.07(-2.24%)
Apr 19, 2022 3.220 3.400 3.130 3.130 26,806 +0.26(+9.06%)
Apr 18, 2022 3.010 3.060 2.810 2.870 83,590 -0.32(-9.95%)
Apr 14, 2022 3.200 3.410 3.162 3.187 8,412 -0.29(-8.41%)
Apr 13, 2022 3.230 3.720 3.110 3.480 77,946 +0.32(+10.13%)
Apr 12, 2022 3.350 3.370 3.160 3.160 7,812 +0.01(+0.32%)
Apr 11, 2022 3.210 3.330 3.050 3.150 41,060 -0.23(-6.80%)
Apr 08, 2022 4.000 4.010 3.190 3.380 38,847 -0.17(-4.79%)
Apr 07, 2022 3.240 3.600 3.220 3.550 44,395 +0.41(+13.06%)
Apr 06, 2022 3.010 3.180 2.980 3.140 18,267 +0.10(+3.29%)
Apr 05, 2022 3.040 3.070 3.040 3.040 24,908 -0.03(-0.98%)
Apr 04, 2022 3.100 3.100 3.006 3.070 12,065 -0.03(-0.97%)
Apr 01, 2022 3.000 3.120 3.000 3.100 26,847 +0.09(+2.99%)
Mar 31, 2022 3.070 3.070 3.000 3.010 20,704 -0.10(-3.22%)
Mar 30, 2022 3.100 3.240 3.010 3.110 15,422 +0.06(+1.97%)
Mar 29, 2022 3.220 3.220 3.000 3.050 34,780 -0.17(-5.28%)
Mar 28, 2022 3.220 3.220 3.200 3.220 4,706 +0.00(+0.00%)
Mar 25, 2022 3.140 3.280 3.140 3.220 9,594 -0.06(-1.83%)
Mar 24, 2022 3.250 3.280 3.250 3.280 12,684 +0.03(+0.92%)
Mar 23, 2022 3.270 3.270 3.175 3.250 11,645 -0.02(-0.61%)
Mar 22, 2022 3.240 3.310 3.180 3.270 16,386 +0.03(+0.93%)
Mar 21, 2022 3.260 3.270 3.100 3.240 21,912 -0.03(-0.92%)
Mar 18, 2022 3.320 3.320 3.210 3.270 23,591 +0.00(+0.00%)
Mar 17, 2022 3.260 3.300 3.210 3.270 17,853 +0.00(+0.00%)
Mar 16, 2022 3.460 3.460 3.000 3.270 314,710 -0.19(-5.49%)
Mar 15, 2022 3.520 3.570 3.400 3.460 7,394 -0.06(-1.70%)
Mar 14, 2022 3.690 3.690 3.462 3.520 6,836 -0.04(-1.12%)
Mar 11, 2022 3.840 3.911 3.500 3.560 29,148 -0.37(-9.41%)
Mar 10, 2022 3.930 3.930 3.930 3.930 475 -0.05(-1.38%)
Mar 09, 2022 3.800 4.000 3.570 3.985 9,711 +0.17(+4.59%)
Mar 08, 2022 3.540 3.979 3.470 3.810 7,250 +0.31(+8.86%)
Mar 07, 2022 3.470 3.660 3.410 3.500 21,235 +0.13(+3.86%)
Mar 04, 2022 3.840 3.840 3.360 3.370 15,463 -0.50(-12.92%)
Mar 03, 2022 3.950 3.970 3.690 3.870 4,625 -0.14(-3.49%)
Mar 02, 2022 4.170 4.270 3.985 4.010 22,216 -0.08(-1.96%)
Mar 01, 2022 3.770 4.200 3.750 4.090 32,127 +0.26(+6.79%)
Feb 28, 2022 3.540 3.920 3.430 3.830 9,627 +0.30(+8.50%)
Feb 25, 2022 3.470 3.680 3.430 3.530 11,660 +0.11(+3.22%)
Feb 24, 2022 3.300 3.546 3.280 3.420 12,536 +0.02(+0.74%)
Feb 23, 2022 3.390 3.540 3.300 3.395 41,899 +0.00(+0.15%)
Feb 22, 2022 3.390 3.490 3.200 3.390 17,552 +0.01(+0.15%)
Feb 18, 2022 3.385 0 -0.11(-3.01%)
Feb 17, 2022 3.520 3.520 3.353 3.490 13,169 -0.11(-3.05%)
Feb 16, 2022 3.710 3.750 3.520 3.600 14,976 -0.05(-1.38%)
Feb 15, 2022 3.630 3.750 3.570 3.650 26,777 +0.02(+0.55%)
Feb 14, 2022 3.860 3.860 3.583 3.630 14,718 -0.25(-6.44%)
Feb 11, 2022 3.880 4.290 3.850 3.880 10,472 -0.03(-0.77%)
Feb 10, 2022 3.650 3.954 3.650 3.910 28,729 +0.19(+5.11%)
Feb 09, 2022 3.850 3.982 3.710 3.720 18,999 -0.13(-3.38%)
Feb 08, 2022 3.900 4.520 3.600 3.850 65,442 +0.10(+2.67%)
Feb 07, 2022 3.890 4.100 3.700 3.750 7,138 -0.03(-0.79%)
Feb 04, 2022 4.050 4.050 3.680 3.780 26,080 -0.30(-7.35%)
Feb 03, 2022 4.250 4.000 4.080 23,245 +0.03(+0.74%)
Feb 02, 2022 4.136 4.200 4.025 4.050 16,278 -0.13(-3.11%)
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.