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

Processa Pharmaceuticals Inc (OP: PCSA )

N/A UNCHANGED
Last Price Updated: 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, 2018 3.500 3.500 3.500 3.500 200 +0.50(+16.67%)
Nov 29, 2018 2.750 3.000 2.750 3.000 525 +0.25(+9.09%)
Nov 28, 2018 2.500 2.750 2.500 2.750 300 -0.25(-8.33%)
Nov 27, 2018 2.000 3.000 2.000 3.000 400 +0.50(+20.00%)
Nov 26, 2018 2.000 2.500 2.000 2.500 450 -0.40(-13.79%)
Nov 16, 2018 2.900 2.900 2.900 0 +0.00(+0.00%)
Nov 14, 2018 2.900 2.900 2.900 0 +0.00(+0.00%)
Nov 08, 2018 2.900 2.900 2.900 0 -0.35(-10.77%)
Nov 06, 2018 3.250 3.250 3.250 0 -0.25(-7.14%)
Oct 31, 2018 3.500 3.500 3.500 0 +0.45(+14.85%)
Oct 30, 2018 3.047 3.047 3.047 3.047 300 -0.90(-22.85%)
Oct 26, 2018 3.950 3.950 3.950 0 +0.05(+1.28%)
Oct 24, 2018 3.900 3.900 3.900 0 -0.30(-7.14%)
Oct 12, 2018 4.200 4.200 4.200 0 +0.00(+0.00%)
Oct 09, 2018 4.200 4.200 4.200 0 -0.05(-1.18%)
Oct 05, 2018 4.250 4.250 4.250 0 -0.05(-1.16%)
Oct 03, 2018 4.300 4.300 4.300 0 -0.05(-1.15%)
Oct 02, 2018 4.350 4.350 4.350 500 +0.00(+0.00%)
Oct 01, 2018 4.350 4.350 4.350 4.350 100 +0.00(+0.00%)
Sep 28, 2018 3.890 4.350 3.700 4.350 11,000 +0.46(+11.83%)
Sep 27, 2018 3.500 3.890 3.500 3.890 600 +0.48(+14.08%)
Sep 26, 2018 4.000 4.000 3.410 3.410 5,100 -0.09(-2.57%)
Sep 25, 2018 4.000 4.000 3.500 3.500 1,450 -0.50(-12.50%)
Sep 24, 2018 3.750 4.000 3.750 4.000 800 -0.09(-2.20%)
Sep 21, 2018 4.350 4.350 4.090 4.090 600 +0.00(+0.00%)
Sep 20, 2018 4.000 4.220 4.000 4.090 1,050 +0.14(+3.54%)
Sep 19, 2018 3.300 3.950 3.300 3.950 1,907 +0.65(+19.70%)
Sep 18, 2018 3.300 3.300 3.300 3.300 1,000 +0.00(+0.00%)
Sep 17, 2018 3.300 3.300 3.300 3.300 300 +0.30(+10.00%)
Sep 14, 2018 3.000 3.000 3.000 3.000 2,000 +0.21(+7.53%)
Sep 13, 2018 3.000 3.000 2.790 2.790 800 -0.46(-14.15%)
Sep 12, 2018 3.250 3.250 3.250 3.250 300 +0.25(+8.33%)
Sep 11, 2018 2.800 3.000 2.800 3.000 2,245 +0.00(+0.00%)
Sep 10, 2018 3.000 3.000 3.000 3.000 230 +0.15(+5.26%)
Sep 06, 2018 2.850 2.850 2.850 0 +0.35(+14.00%)
Sep 05, 2018 2.500 2.500 1.850 2.500 2,243 -0.50(-16.67%)
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.