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 (%)
Aug 31, 2018 3.000 3.000 3.000 0 +0.20(+7.14%)
Aug 30, 2018 2.800 2.800 2.800 2.800 500 +0.00(+0.00%)
Aug 29, 2018 2.800 2.800 2.800 2.800 1,036 -0.20(-6.67%)
Aug 28, 2018 3.000 3.000 3.000 3.000 200 +0.00(+0.00%)
Aug 24, 2018 3.000 3.000 3.000 0 +0.45(+17.65%)
Aug 23, 2018 2.550 2.550 2.550 2.550 100 -0.45(-15.00%)
Aug 17, 2018 3.000 3.000 3.000 0 +0.01(+0.33%)
Aug 14, 2018 2.990 2.990 2.990 0 -0.01(-0.33%)
Aug 13, 2018 3.000 3.000 3.000 3.000 100 +0.02(+0.67%)
Aug 07, 2018 2.980 2.980 2.980 0 -0.01(-0.33%)
Aug 03, 2018 2.990 2.990 2.990 0 +0.00(+0.00%)
Jul 31, 2018 2.990 2.990 2.990 0 +0.39(+15.00%)
Jul 30, 2018 2.600 2.600 2.600 2.600 1,000 -0.05(-1.89%)
Jul 27, 2018 2.650 2.650 2.650 2.650 200 +0.00(+0.00%)
Jul 25, 2018 2.650 2.650 2.650 0 +0.00(+0.00%)
Jul 23, 2018 2.650 2.650 2.650 0 -0.15(-5.36%)
Jul 20, 2018 2.850 2.925 2.800 2.800 470 -0.10(-3.45%)
Jul 17, 2018 2.900 2.900 2.900 0 -0.05(-1.69%)
Jul 16, 2018 3.150 3.150 2.950 2.950 1,807 -0.35(-10.61%)
Jul 12, 2018 3.300 3.300 3.300 0 -0.50(-13.16%)
Jul 11, 2018 4.300 4.500 3.700 3.800 2,660 -0.70(-15.56%)
Jul 10, 2018 4.500 4.500 4.500 4.500 4,000 -0.28(-5.86%)
Jul 06, 2018 4.780 4.780 4.780 0 +0.00(+0.00%)
Jul 02, 2018 4.780 4.780 4.780 0 +0.08(+1.70%)
Jun 29, 2018 4.450 4.700 4.450 4.700 1,095 +0.25(+5.62%)
Jun 28, 2018 4.450 4.450 4.450 4.450 300 +0.05(+1.14%)
Jun 27, 2018 4.400 4.400 4.000 4.400 997 +0.00(+0.00%)
Jun 26, 2018 4.400 4.400 4.400 4.400 425 +0.05(+1.15%)
Jun 25, 2018 4.000 4.350 4.000 4.350 1,382 +0.35(+8.75%)
Jun 22, 2018 3.900 4.250 3.900 4.000 1,420 +0.10(+2.56%)
Jun 21, 2018 3.900 3.900 3.900 3.900 530 +0.05(+1.30%)
Jun 20, 2018 3.600 3.850 3.600 3.850 350 +0.35(+10.00%)
Jun 19, 2018 3.500 3.500 3.500 3.500 300 +0.00(+0.00%)
Jun 18, 2018 3.250 3.500 3.000 3.500 940 +0.00(+0.00%)
Jun 15, 2018 3.500 3.500 3.500 0 +0.00(+0.00%)
Jun 08, 2018 3.500 3.500 3.500 0 -0.10(-2.78%)
Jun 06, 2018 3.600 3.600 3.600 100 +0.10(+2.86%)
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.