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 (%)
Aug 31, 2022 2.710 3.090 2.692 2.750 42,997 -0.04(-1.43%)
Aug 30, 2022 2.790 2.908 2.600 2.790 20,951 -0.12(-4.12%)
Aug 29, 2022 2.910 2.965 2.910 2.910 9,433 -0.08(-2.84%)
Aug 26, 2022 3.060 3.060 2.920 2.995 3,420 -0.11(-3.59%)
Aug 25, 2022 2.960 3.107 2.960 3.107 632 +0.18(+6.03%)
Aug 24, 2022 2.950 3.160 2.920 2.930 14,712 -0.15(-4.81%)
Aug 23, 2022 3.200 3.200 2.940 3.078 10,194 -0.09(-2.75%)
Aug 22, 2022 3.210 3.210 3.070 3.165 3,517 -0.06(-1.71%)
Aug 19, 2022 3.180 3.270 3.175 3.220 7,180 -0.03(-0.92%)
Aug 18, 2022 3.240 3.350 3.146 3.250 8,706 +0.12(+3.83%)
Aug 16, 2022 3.130 151 -0.13(-3.99%)
Aug 15, 2022 3.210 3.300 3.120 3.260 3,460 +0.04(+1.24%)
Aug 12, 2022 3.220 3.310 2.960 3.220 9,104 +0.08(+2.38%)
Aug 11, 2022 3.310 3.310 2.980 3.145 11,087 -0.09(-2.78%)
Aug 10, 2022 3.190 3.235 3.110 3.235 811 +0.13(+4.35%)
Aug 09, 2022 3.170 3.295 3.100 3.100 10,455 -0.03(-1.12%)
Aug 08, 2022 3.240 3.280 3.111 3.135 3,122 -0.04(-1.10%)
Aug 05, 2022 3.250 3.285 2.960 3.170 16,712 +0.01(+0.32%)
Aug 04, 2022 3.100 3.330 3.100 3.160 3,364 +0.12(+3.95%)
Aug 03, 2022 3.100 3.110 3.030 3.040 2,235 -0.06(-1.94%)
Aug 02, 2022 3.030 3.280 3.000 3.100 6,093 -0.03(-0.96%)
Aug 01, 2022 3.300 3.300 3.020 3.130 7,451 +0.03(+0.97%)
Jul 29, 2022 3.200 3.200 3.100 3.100 2,008 -0.10(-3.13%)
Jul 28, 2022 3.225 3.225 3.200 3.200 1,478 +0.02(+0.63%)
Jul 27, 2022 3.180 3.211 3.140 3.180 4,028 +0.15(+4.95%)
Jul 26, 2022 3.440 3.452 3.030 3.030 11,531 -0.48(-13.68%)
Jul 25, 2022 3.630 3.630 3.510 3.510 3,329 -0.14(-3.84%)
Jul 22, 2022 3.610 3.825 3.511 3.650 8,277 +0.15(+4.29%)
Jul 21, 2022 3.450 3.640 3.380 3.500 74,809 +0.00(+0.00%)
Jul 20, 2022 3.572 3.682 3.500 3.500 9,027 -0.04(-1.13%)
Jul 19, 2022 3.628 3.633 3.338 3.540 29,447 +0.02(+0.57%)
Jul 18, 2022 3.470 3.630 3.425 3.520 15,548 +0.14(+4.26%)
Jul 15, 2022 3.310 3.376 3.260 3.376 1,946 +0.10(+2.94%)
Jul 14, 2022 3.500 3.500 3.280 3.280 6,163 -0.22(-6.29%)
Jul 13, 2022 3.240 3.590 3.240 3.500 34,134 +0.24(+7.33%)
Jul 12, 2022 3.300 3.300 3.210 3.261 12,102 -0.04(-1.18%)
Jul 11, 2022 3.390 3.399 3.250 3.300 45,229 +0.00(+0.00%)
Jul 08, 2022 3.250 3.344 3.150 3.300 80,973 +0.01(+0.30%)
Jul 07, 2022 3.330 3.330 3.190 3.290 23,196 +0.02(+0.61%)
Jul 06, 2022 2.820 3.350 2.820 3.270 40,128 +0.41(+14.34%)
Jul 05, 2022 3.030 3.060 2.710 2.860 10,480 -0.16(-5.30%)
Jul 01, 2022 2.880 3.120 2.760 3.020 7,165 +0.21(+7.47%)
Jun 30, 2022 2.810 2.880 2.807 2.810 1,469 -0.09(-3.10%)
Jun 29, 2022 2.877 2.974 2.710 2.900 8,812 -0.02(-0.68%)
Jun 28, 2022 2.920 2.920 2.920 2.920 308 +0.05(+1.74%)
Jun 27, 2022 3.050 3.050 2.740 2.870 21,241 -0.16(-5.28%)
Jun 24, 2022 2.990 3.040 2.900 3.030 1,647 +0.15(+5.21%)
Jun 23, 2022 2.660 3.040 2.660 2.880 3,420 +0.01(+0.35%)
Jun 22, 2022 2.890 2.890 2.870 2.870 1,727 +0.04(+1.41%)
Jun 21, 2022 3.230 3.230 2.650 2.830 6,097 +0.19(+7.20%)
Jun 17, 2022 2.650 2.730 2.550 2.640 17,939 -0.07(-2.58%)
Jun 16, 2022 2.600 2.770 2.590 2.710 21,331 +0.12(+4.63%)
Jun 15, 2022 3.040 3.040 2.550 2.590 13,231 -0.01(-0.38%)
Jun 14, 2022 2.630 2.860 2.600 2.600 42,611 -0.25(-8.77%)
Jun 13, 2022 2.980 2.995 2.840 2.850 35,789 -0.25(-8.06%)
Jun 10, 2022 3.410 3.440 3.100 3.100 41,394 -0.31(-9.09%)
Jun 09, 2022 3.360 3.490 3.350 3.410 16,615 +0.02(+0.59%)
Jun 08, 2022 3.190 3.630 3.150 3.390 82,657 +0.21(+6.60%)
Jun 07, 2022 3.030 3.200 3.030 3.180 7,624 +0.21(+7.07%)
Jun 06, 2022 2.950 2.970 2.900 2.970 8,851 +0.01(+0.20%)
Jun 03, 2022 3.034 3.171 2.890 2.964 17,815 +0.06(+2.21%)
Jun 02, 2022 2.661 3.011 2.661 2.900 44,082 +0.30(+11.54%)
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.