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

Processa Pharmaceuticals Inc (NQ: PCSA )

2.150 -0.280 (-11.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 2.340 2.460 2.270 2.365 166,036 +0.10(+4.19%)
Mar 27, 2024 2.190 2.426 2.150 2.270 145,605 +0.10(+4.61%)
Mar 26, 2024 2.220 2.240 2.129 2.170 55,159 -0.08(-3.56%)
Mar 25, 2024 2.290 2.290 2.160 2.250 31,070 +0.01(+0.45%)
Mar 22, 2024 2.190 2.252 2.160 2.240 30,386 +0.07(+3.23%)
Mar 21, 2024 2.250 2.250 2.080 2.170 49,791 -0.06(-2.69%)
Mar 20, 2024 2.220 2.280 2.200 2.230 32,561 -0.03(-1.33%)
Mar 19, 2024 2.220 2.280 2.204 2.260 25,886 -0.03(-1.31%)
Mar 18, 2024 2.200 2.290 2.160 2.290 40,391 +0.10(+4.57%)
Mar 15, 2024 2.250 2.260 2.190 2.190 32,700 -0.04(-1.79%)
Mar 14, 2024 2.260 2.285 2.220 2.230 49,730 -0.06(-2.62%)
Mar 13, 2024 2.290 2.340 2.240 2.290 33,249 +0.02(+0.88%)
Mar 12, 2024 2.250 2.330 2.250 2.270 23,082 -0.01(-0.44%)
Mar 11, 2024 2.310 2.310 2.250 2.280 22,739 +0.01(+0.44%)
Mar 08, 2024 2.280 2.305 2.236 2.270 70,112 -0.04(-1.73%)
Mar 07, 2024 2.300 2.450 2.220 2.310 143,429 -0.01(-0.43%)
Mar 06, 2024 2.450 2.450 2.300 2.320 31,917 +0.04(+1.75%)
Mar 05, 2024 2.530 2.540 2.280 2.280 98,580 -0.23(-9.16%)
Mar 04, 2024 2.610 2.620 2.310 2.510 213,690 +0.05(+2.03%)
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 2.270 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%)
Jan 02, 2024 0.3600 0.3697 0.3499 0.3537 285,998 +0.02(+5.71%)
Dec 29, 2023 0.3800 0.3999 0.3258 0.3346 2,024,279 -0.10(-22.99%)
Dec 28, 2023 0.4000 0.4550 0.3900 0.4345 466,370 +0.02(+5.85%)
Dec 27, 2023 0.4300 0.4339 0.3900 0.4105 312,719 -0.01(-1.94%)
Dec 26, 2023 0.4349 0.4640 0.4100 0.4186 511,693 -0.03(-6.85%)
Dec 22, 2023 0.3700 0.4643 0.3700 0.4494 3,292,526 +0.08(+23.12%)
Dec 21, 2023 0.4186 0.4186 0.3450 0.3650 857,028 -0.05(-13.10%)
Dec 20, 2023 0.5001 0.5380 0.3850 0.4200 1,385,845 -0.10(-19.08%)
Dec 19, 2023 0.6500 0.6500 0.4702 0.5190 2,008,642 -0.14(-21.36%)
Dec 18, 2023 0.6835 0.7100 0.6450 0.6600 282,311 -0.05(-7.69%)
Dec 15, 2023 0.6530 0.7200 0.6400 0.7150 700,549 +0.06(+8.99%)
Dec 14, 2023 0.6100 0.6783 0.6050 0.6560 635,872 +0.05(+8.43%)
Dec 13, 2023 0.8000 0.8000 0.4525 0.6050 3,431,369 -0.21(-25.40%)
Dec 12, 2023 0.8400 0.8697 0.7900 0.8110 609,046 -0.02(-2.87%)
Dec 11, 2023 0.7900 0.8700 0.7400 0.8350 777,337 +0.07(+9.49%)
Dec 08, 2023 0.8400 0.8700 0.7600 0.7626 576,972 -0.05(-5.81%)
Dec 07, 2023 0.6625 0.8400 0.6300 0.8096 807,381 +0.14(+21.36%)
Dec 06, 2023 0.6600 0.6982 0.5964 0.6671 539,120 +0.01(+1.21%)
Dec 05, 2023 0.7553 0.7598 0.6140 0.6591 554,806 -0.07(-10.03%)
Dec 04, 2023 0.7600 0.7600 0.7005 0.7326 618,170 -0.03(-3.59%)
Dec 01, 2023 0.6480 0.8400 0.6201 0.7599 2,434,473 +0.12(+18.73%)
Nov 30, 2023 0.5390 0.6499 0.5110 0.6400 1,054,450 +0.11(+20.53%)
Nov 29, 2023 0.4611 0.5400 0.4288 0.5310 1,043,956 +0.08(+17.95%)
Nov 28, 2023 0.4875 0.4950 0.4501 0.4502 458,928 -0.01(-2.55%)
Nov 27, 2023 0.4870 0.4896 0.4501 0.4620 467,339 -0.01(-1.70%)
Nov 24, 2023 0.4342 0.4700 0.4210 0.4700 499,442 +0.03(+8.02%)
Nov 22, 2023 0.4000 0.4450 0.3883 0.4351 626,582 +0.04(+9.46%)
Nov 21, 2023 0.4100 0.4245 0.3800 0.3975 466,253 -0.03(-6.36%)
Nov 20, 2023 0.4400 0.4495 0.4100 0.4245 312,126 -0.01(-1.26%)
Nov 17, 2023 0.4300 0.4520 0.4160 0.4299 508,898 +0.01(+3.34%)
Nov 16, 2023 0.4200 0.4500 0.4075 0.4160 702,869 +0.02(+5.58%)
Nov 15, 2023 0.4150 0.4488 0.3805 0.3940 646,136 -0.02(-4.14%)
Nov 14, 2023 0.4000 0.4305 0.3900 0.4110 625,082 +0.03(+8.87%)
Nov 13, 2023 0.3078 0.3950 0.3078 0.3775 490,668 +0.06(+20.68%)
Nov 10, 2023 0.3100 0.3250 0.2810 0.3128 273,328 -0.01(-1.64%)
Nov 09, 2023 0.3440 0.3500 0.2900 0.3180 519,077 -0.02(-6.72%)
Nov 08, 2023 0.3517 0.3647 0.3320 0.3409 339,129 -0.02(-6.09%)
Nov 07, 2023 0.3800 0.4200 0.3405 0.3630 642,292 -0.03(-6.54%)
Nov 06, 2023 0.3400 0.3900 0.3100 0.3884 738,600 +0.04(+11.61%)
Nov 03, 2023 0.3500 0.3624 0.3250 0.3480 387,857 +0.01(+2.05%)
Nov 02, 2023 0.3500 0.3550 0.3255 0.3410 228,030 -0.01(-3.94%)
Nov 01, 2023 0.3400 0.3700 0.3400 0.3550 242,522 +0.00(+1.14%)
Oct 31, 2023 0.3339 0.3820 0.3320 0.3510 691,668 +0.01(+3.85%)
Oct 30, 2023 0.3289 0.3400 0.3100 0.3380 426,399 +0.01(+3.21%)
Oct 27, 2023 0.3189 0.3350 0.3101 0.3275 326,742 +0.00(+1.52%)
Oct 26, 2023 0.3409 0.3430 0.3011 0.3226 827,520 -0.01(-2.24%)
Oct 25, 2023 0.3500 0.3699 0.3200 0.3300 645,927 -0.00(-0.06%)
Oct 24, 2023 0.3000 0.3802 0.2901 0.3302 1,027,727 +0.01(+3.19%)
Oct 23, 2023 0.3469 0.3500 0.2412 0.3200 1,541,345 -0.04(-10.01%)
Oct 20, 2023 0.4055 0.4300 0.3140 0.3556 3,401,719 -0.18(-34.15%)
Oct 19, 2023 0.5112 0.5690 0.5000 0.5400 3,427,984 -0.01(-1.12%)
Oct 18, 2023 0.5600 0.5972 0.5100 0.5461 3,587,056 -0.06(-10.48%)
Oct 17, 2023 0.4848 0.6500 0.4800 0.6100 10,538,804 +0.05(+9.22%)
Oct 16, 2023 0.6100 0.9000 0.4200 0.5585 75,503,696 +0.08(+16.35%)
Oct 13, 2023 0.3414 0.6100 0.3340 0.4800 11,563,772 +0.15(+45.41%)
Oct 12, 2023 0.2300 0.4567 0.2001 0.3301 7,173,097 +0.10(+44.78%)
Oct 11, 2023 0.2020 0.2448 0.1900 0.2280 319,106 +0.03(+12.87%)
Oct 10, 2023 0.2400 0.2678 0.1910 0.2020 1,784,068 +0.02(+8.95%)
Oct 09, 2023 0.1943 0.1998 0.1807 0.1854 103,774 +0.00(+1.87%)
Oct 06, 2023 0.2168 0.2289 0.1801 0.1820 495,233 -0.04(-17.46%)
Oct 05, 2023 0.2800 0.2800 0.2201 0.2205 181,901 -0.01(-3.71%)
Oct 04, 2023 0.2449 0.2550 0.2270 0.2290 60,187 -0.02(-6.49%)
Oct 03, 2023 0.2430 0.2483 0.2305 0.2449 45,440 -0.01(-2.43%)
Oct 02, 2023 0.2376 0.3000 0.2311 0.2510 45,480 +0.00(+0.32%)
Sep 29, 2023 0.2401 0.2660 0.2304 0.2502 80,598 +0.01(+2.33%)
Sep 28, 2023 0.2624 0.2624 0.2400 0.2445 50,002 -0.02(-6.68%)
Sep 27, 2023 0.2836 0.2915 0.2601 0.2620 42,485 +0.00(+0.77%)
Sep 26, 2023 0.2876 0.3000 0.2470 0.2600 69,096 -0.03(-9.60%)
Sep 25, 2023 0.2600 0.2876 0.2800 0.2876 21,801 +0.01(+2.71%)
Sep 22, 2023 0.2840 0.2840 0.2600 0.2800 45,288 +0.02(+5.66%)
Sep 21, 2023 0.3100 0.3100 0.2401 0.2650 306,382 -0.03(-11.67%)
Sep 20, 2023 0.3700 0.3700 0.3000 0.3000 39,868 -0.07(-19.09%)
Sep 19, 2023 0.3600 0.3798 0.3380 0.3708 7,647 +0.01(+2.26%)
Sep 18, 2023 0.3800 0.3800 0.3380 0.3626 44,250 -0.02(-5.82%)
Sep 15, 2023 0.3020 0.3800 0.2750 0.3850 169,739 +0.08(+25.37%)
Sep 14, 2023 0.3100 0.3100 0.2753 0.3071 102,197 +0.00(+0.36%)
Sep 13, 2023 0.2700 0.3246 0.2700 0.3060 7,794 +0.01(+2.24%)
Sep 12, 2023 0.3046 0.3300 0.2851 0.2993 53,896 +0.01(+3.17%)
Sep 11, 2023 0.2701 0.3200 0.2510 0.2901 98,723 +0.01(+3.64%)
Sep 08, 2023 0.2940 0.3400 0.2583 0.2799 132,535 -0.02(-6.70%)
Sep 07, 2023 0.3000 0.3255 0.2820 0.3000 54,664 -0.01(-1.64%)
Sep 06, 2023 0.3000 0.3499 0.3000 0.3050 41,351 -0.01(-2.34%)
Sep 05, 2023 0.3300 0.3350 0.3030 0.3123 54,171 -0.02(-6.78%)
Sep 01, 2023 0.3303 0.3496 0.3200 0.3350 149,100 +0.02(+6.69%)
Aug 31, 2023 0.3100 0.3500 0.3050 0.3140 119,750 -0.04(-10.29%)
Aug 30, 2023 0.3400 0.3500 0.3216 0.3500 48,663 +0.00(+0.29%)
Aug 29, 2023 0.3260 0.3500 0.3100 0.3490 21,312 +0.03(+9.06%)
Aug 28, 2023 0.3100 0.3205 0.3006 0.3200 40,541 +0.01(+3.23%)
Aug 25, 2023 0.3182 0.3182 0.3040 0.3100 51,238 -0.00(-0.83%)
Aug 24, 2023 0.3700 0.3700 0.3030 0.3126 226,415 -0.05(-13.17%)
Aug 23, 2023 0.3600 0.3799 0.3540 0.3600 30,763 +0.00(+0.00%)
Aug 22, 2023 0.3620 0.4000 0.3520 0.3600 51,224 +0.01(+2.56%)
Aug 21, 2023 0.3700 0.3750 0.3500 0.3510 32,434 -0.02(-6.40%)
Aug 18, 2023 0.3774 0.3930 0.3500 0.3750 46,962 -0.01(-3.62%)
Aug 17, 2023 0.3814 0.3892 0.3303 0.3891 197,430 -0.00(-0.08%)
Aug 16, 2023 0.3750 0.3895 0.3750 0.3894 41,075 +0.00(+0.49%)
Aug 15, 2023 0.3700 0.3973 0.3700 0.3875 35,017 -0.01(-2.20%)
Aug 14, 2023 0.4000 0.4000 0.3802 0.3962 4,717 -0.00(-0.95%)
Aug 11, 2023 0.3700 0.4170 0.3607 0.4000 44,388 +0.03(+7.82%)
Aug 10, 2023 0.3940 0.3950 0.3606 0.3710 52,697 -0.01(-3.64%)
Aug 09, 2023 0.3900 0.3948 0.3850 0.3850 18,658 -0.01(-1.28%)
Aug 08, 2023 0.4200 0.4201 0.3900 0.3900 60,005 -0.02(-4.88%)
Aug 07, 2023 0.4200 0.4220 0.3900 0.4100 38,162 +0.01(+2.50%)
Aug 04, 2023 0.3963 0.4168 0.3900 0.4000 20,983 -0.01(-3.08%)
Aug 03, 2023 0.4011 0.4498 0.4010 0.4127 37,623 -0.02(-3.57%)
Aug 02, 2023 0.4200 0.4300 0.3653 0.4280 160,812 -0.00(-0.47%)
Aug 01, 2023 0.4490 0.4490 0.4176 0.4300 3,149 -0.01(-2.27%)
Jul 31, 2023 0.4350 0.4499 0.4340 0.4400 15,598 +0.01(+1.15%)
Jul 28, 2023 0.4300 0.4590 0.4300 0.4350 21,721 -0.01(-1.25%)
Jul 27, 2023 0.4499 0.4590 0.4320 0.4405 18,673 -0.01(-2.09%)
Jul 26, 2023 0.4350 0.4589 0.4050 0.4499 159,653 +0.04(+9.73%)
Jul 25, 2023 0.3800 0.4200 0.3800 0.4100 55,461 +0.03(+7.05%)
Jul 24, 2023 0.3900 0.3880 0.3701 0.3830 67,895 +0.00(+0.87%)
Jul 21, 2023 0.4250 0.4250 0.3606 0.3797 376,394 -0.05(-10.95%)
Jul 20, 2023 0.4399 0.4600 0.4112 0.4264 77,750 -0.01(-3.31%)
Jul 19, 2023 0.4740 0.4800 0.4220 0.4410 100,397 -0.04(-8.12%)
Jul 18, 2023 0.4866 0.4868 0.4601 0.4800 30,043 +0.01(+2.13%)
Jul 17, 2023 0.4511 0.4870 0.4511 0.4700 25,348 +0.01(+1.51%)
Jul 14, 2023 0.4800 0.4899 0.4630 0.4630 8,906 -0.02(-4.99%)
Jul 13, 2023 0.4880 0.5047 0.4560 0.4873 69,664 -0.01(-2.44%)
Jul 12, 2023 0.5200 0.5200 0.4850 0.4995 8,316 -0.01(-1.30%)
Jul 11, 2023 0.4800 0.5200 0.4800 0.5061 32,913 +0.03(+5.44%)
Jul 10, 2023 0.4997 0.5048 0.4700 0.4800 19,741 -0.03(-5.46%)
Jul 07, 2023 0.5097 0.5100 0.4800 0.5077 13,613 +0.02(+4.90%)
Jul 06, 2023 0.5129 0.5199 0.4800 0.4840 21,310 -0.02(-3.20%)
Jul 05, 2023 0.5213 0.5249 0.4841 0.5000 146,255 -0.03(-5.64%)
Jul 03, 2023 0.5100 0.5300 0.4802 0.5299 70,886 +0.03(+6.51%)
Jun 30, 2023 0.4850 0.5299 0.4800 0.4975 410,313 -0.00(-0.50%)
Jun 29, 2023 0.5199 0.5299 0.4620 0.5000 176,371 -0.02(-2.91%)
Jun 28, 2023 0.5000 0.5400 0.5000 0.5150 74,754 +0.00(+0.49%)
Jun 27, 2023 0.5400 0.5448 0.5000 0.5125 32,059 -0.02(-2.97%)
Jun 26, 2023 0.5200 0.5500 0.4899 0.5282 57,778 +0.04(+8.80%)
Jun 23, 2023 0.5700 0.5798 0.4855 0.4855 108,966 -0.09(-16.28%)
Jun 22, 2023 0.5155 0.5800 0.5155 0.5799 25,116 +0.02(+4.43%)
Jun 21, 2023 0.5775 0.5775 0.4617 0.5553 221,709 +0.01(+0.96%)
Jun 20, 2023 0.5500 0.5888 0.5201 0.5500 66,946 +0.05(+9.61%)
Jun 16, 2023 0.5600 0.5800 0.5009 0.5018 294,554 -0.10(-16.37%)
Jun 15, 2023 0.6567 0.6567 0.5511 0.6000 591,063 -0.08(-11.52%)
Jun 14, 2023 0.7200 0.7600 0.6090 0.6781 2,181,559 -0.01(-1.75%)
Jun 13, 2023 0.7661 0.7661 0.6902 0.6902 36,016 -0.04(-5.45%)
Jun 12, 2023 0.8000 0.8000 0.6415 0.7300 88,825 +0.02(+3.25%)
Jun 09, 2023 0.7724 0.7724 0.6354 0.7070 26,944 -0.01(-1.81%)
Jun 08, 2023 0.6500 0.7500 0.6403 0.7200 58,837 +0.07(+10.77%)
Jun 07, 2023 0.6170 0.6500 0.6102 0.6500 9,364 +0.00(+0.00%)
Jun 06, 2023 0.6210 0.6500 0.6210 0.6500 26,735 +0.00(+0.00%)
Jun 05, 2023 0.6264 0.6500 0.6259 0.6500 14,829 +0.02(+3.80%)
Jun 02, 2023 0.5863 0.6499 0.5863 0.6262 78,401 +0.02(+3.49%)
Jun 01, 2023 0.5900 0.6709 0.5900 0.6051 47,493 -0.01(-2.40%)
May 31, 2023 0.5923 0.6363 0.5597 0.6200 19,090 +0.06(+9.93%)
May 30, 2023 0.5600 0.5746 0.5210 0.5640 35,908 +0.01(+2.56%)
May 26, 2023 0.6590 0.6590 0.4781 0.5499 114,379 -0.10(-15.37%)
May 25, 2023 0.6005 0.6597 0.6005 0.6498 4,259 +0.01(+1.53%)
May 24, 2023 0.6300 0.6500 0.6051 0.6400 6,758 -0.03(-4.48%)
May 23, 2023 0.6700 0.6747 0.6250 0.6700 9,503 -0.01(-0.81%)
May 22, 2023 0.6326 0.6755 0.6326 0.6755 15,827 +0.02(+2.35%)
May 19, 2023 0.6600 0.6600 0.6152 0.6600 22,307 +0.00(+0.00%)
May 18, 2023 0.6599 0.6600 0.6033 0.6600 102,869 +0.00(+0.02%)
May 17, 2023 0.6599 0.6600 0.6030 0.6599 14,779 +0.05(+9.07%)
May 16, 2023 0.6499 0.6500 0.6050 0.6050 37,990 -0.05(-8.19%)
May 15, 2023 0.6050 0.6600 0.6050 0.6590 31,530 +0.06(+9.47%)
May 12, 2023 0.7100 0.7100 0.5920 0.6020 127,406 -0.09(-13.62%)
May 11, 2023 0.6400 0.6969 0.6300 0.6969 17,980 +0.04(+5.75%)
May 10, 2023 0.6821 0.7195 0.6199 0.6590 82,247 -0.03(-4.47%)
May 09, 2023 0.7001 0.7500 0.6701 0.6898 150,816 -0.01(-1.44%)
May 08, 2023 0.7350 0.7510 0.6202 0.6999 178,184 -0.02(-2.79%)
May 05, 2023 0.6900 0.7401 0.6601 0.7200 242,127 +0.06(+9.07%)
May 04, 2023 0.6624 0.7100 0.6601 0.6601 18,935 +0.00(+0.02%)
May 03, 2023 0.6500 0.6933 0.6500 0.6600 60,623 -0.01(-1.49%)
May 02, 2023 0.7099 0.7150 0.6600 0.6700 62,442 -0.02(-2.90%)
May 01, 2023 0.6412 0.7124 0.6382 0.6900 174,363 +0.06(+9.52%)
Apr 28, 2023 0.5600 0.6496 0.5600 0.6300 123,963 +0.08(+14.46%)
Apr 27, 2023 0.5300 0.5770 0.5300 0.5504 37,094 +0.02(+3.79%)
Apr 26, 2023 0.5214 0.5942 0.5051 0.5303 109,845 -0.00(-0.88%)
Apr 25, 2023 0.5324 0.5646 0.5000 0.5350 36,267 +0.01(+1.12%)
Apr 24, 2023 0.5300 0.5300 0.4903 0.5291 26,643 -0.00(-0.26%)
Apr 21, 2023 0.5100 0.5503 0.4807 0.5305 117,711 -0.01(-2.28%)
Apr 20, 2023 0.5300 0.5430 0.5282 0.5429 49,662 +0.01(+2.78%)
Apr 19, 2023 0.5400 0.5402 0.5250 0.5282 68,488 -0.01(-2.15%)
Apr 18, 2023 0.5403 0.5503 0.5101 0.5398 27,982 +0.01(+1.47%)
Apr 17, 2023 0.5250 0.5600 0.4900 0.5320 158,843 +0.03(+6.40%)
Apr 14, 2023 0.5500 0.5774 0.4822 0.5000 299,297 +0.03(+6.38%)
Apr 13, 2023 0.4400 0.5100 0.4395 0.4700 63,558 +0.03(+6.82%)
Apr 12, 2023 0.4500 0.4737 0.4308 0.4400 62,967 -0.02(-4.35%)
Apr 11, 2023 0.5252 0.5570 0.4471 0.4600 235,050 -0.04(-8.04%)
Apr 10, 2023 0.5000 0.5273 0.4801 0.5002 24,903 +0.03(+6.36%)
Apr 06, 2023 0.4702 0.5097 0.4701 0.4703 18,683 +0.00(+0.38%)
Apr 05, 2023 0.4700 0.4888 0.4560 0.4685 36,637 -0.02(-4.43%)
Apr 04, 2023 0.4700 0.5100 0.4528 0.4902 44,736 +0.01(+1.05%)
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.