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 31, 2021 10.97 11.03 10.89 10.90 13,101 -0.01(-0.09%)
Mar 30, 2021 11.00 11.24 10.80 10.91 14,682 -0.16(-1.45%)
Mar 29, 2021 11.63 11.63 11.02 11.07 22,661 -0.67(-5.71%)
Mar 26, 2021 11.82 11.88 11.53 11.74 20,200 -0.11(-0.93%)
Mar 25, 2021 12.09 12.09 11.61 11.85 45,304 -0.21(-1.74%)
Mar 24, 2021 11.79 12.23 11.70 12.06 47,708 +0.08(+0.67%)
Mar 23, 2021 12.90 12.95 11.60 11.98 116,657 -0.88(-6.84%)
Mar 22, 2021 13.25 13.39 12.22 12.86 82,174 -0.27(-2.06%)
Mar 19, 2021 12.94 14.24 12.45 13.13 154,600 -0.02(-0.15%)
Mar 18, 2021 11.93 13.25 11.51 13.15 92,949 +1.32(+11.16%)
Mar 17, 2021 11.86 11.95 10.50 11.83 82,762 -0.02(-0.17%)
Mar 16, 2021 11.65 12.36 11.39 11.85 37,133 +0.27(+2.33%)
Mar 15, 2021 11.47 11.70 11.33 11.58 23,538 -0.02(-0.17%)
Mar 12, 2021 11.79 11.79 11.46 11.60 21,300 -0.11(-0.94%)
Mar 11, 2021 11.80 11.80 10.52 11.71 19,550 +0.01(+0.09%)
Mar 10, 2021 11.26 11.70 10.90 11.70 30,736 +0.70(+6.36%)
Mar 09, 2021 10.90 11.25 10.71 11.00 22,616 +0.28(+2.61%)
Mar 08, 2021 10.68 11.10 10.30 10.72 63,268 -0.05(-0.46%)
Mar 05, 2021 11.15 11.15 9.950 10.77 114,400 +0.12(+1.13%)
Mar 04, 2021 12.24 12.24 10.51 10.65 125,927 -1.39(-11.54%)
Mar 03, 2021 12.94 12.98 11.59 12.04 59,568 -0.79(-6.16%)
Mar 02, 2021 13.34 13.34 12.49 12.83 87,431 -0.31(-2.36%)
Mar 01, 2021 11.93 13.35 11.50 13.14 122,961 +1.72(+15.06%)
Feb 26, 2021 10.61 11.54 10.30 11.42 207,900 +0.75(+7.03%)
Feb 25, 2021 11.72 12.56 10.65 10.67 77,622 -1.05(-8.96%)
Feb 24, 2021 12.09 12.12 11.00 11.72 69,010 -0.17(-1.43%)
Feb 23, 2021 11.62 12.05 9.920 11.89 92,672 +0.26(+2.24%)
Feb 22, 2021 10.85 12.25 10.75 11.63 102,631 +0.74(+6.80%)
Feb 19, 2021 10.38 11.61 10.25 10.89 147,700 +0.39(+3.71%)
Feb 18, 2021 10.51 12.75 9.980 10.50 385,100 -0.26(-2.42%)
Feb 17, 2021 8.450 11.50 8.450 10.76 357,981 +2.68(+33.17%)
Feb 16, 2021 8.770 9.000 7.600 8.080 13,598 -0.32(-3.81%)
Feb 12, 2021 7.880 8.670 7.850 8.400 53,900 +0.50(+6.33%)
Feb 11, 2021 7.400 8.460 7.400 7.900 86,449 +0.63(+8.67%)
Feb 10, 2021 7.700 7.752 7.100 7.270 33,093 -0.18(-2.42%)
Feb 09, 2021 7.550 7.723 7.030 7.450 29,980 -0.24(-3.12%)
Feb 08, 2021 7.070 7.700 6.360 7.690 79,364 +0.95(+14.09%)
Feb 05, 2021 6.340 7.120 6.230 6.740 74,200 +0.78(+13.09%)
Feb 04, 2021 6.290 6.371 5.960 5.960 66,418 -0.27(-4.33%)
Feb 03, 2021 6.080 6.300 6.080 6.230 11,225 +0.17(+2.81%)
Feb 02, 2021 6.160 6.460 6.040 6.060 36,534 -0.41(-6.34%)
Feb 01, 2021 6.280 6.500 6.260 6.470 11,382 +0.17(+2.70%)
Jan 29, 2021 6.220 6.500 6.220 6.300 17,900 +0.09(+1.45%)
Jan 28, 2021 6.110 6.360 6.040 6.210 12,769 +0.03(+0.49%)
Jan 27, 2021 6.300 6.610 5.860 6.180 35,983 -0.17(-2.68%)
Jan 26, 2021 6.450 6.541 6.300 6.350 27,838 -0.11(-1.70%)
Jan 25, 2021 6.575 6.675 6.440 6.460 11,113 -0.17(-2.52%)
Jan 22, 2021 6.530 6.680 6.510 6.627 17,400 -0.16(-2.40%)
Jan 21, 2021 6.960 6.960 6.500 6.790 2,698 -0.16(-2.30%)
Jan 20, 2021 6.600 6.950 6.470 6.950 32,100 +0.20(+2.96%)
Jan 19, 2021 6.510 6.800 6.490 6.750 15,257 -0.02(-0.30%)
Jan 15, 2021 6.800 6.800 6.541 6.770 15,800 -0.07(-1.02%)
Jan 14, 2021 6.800 6.950 6.500 6.840 30,162 -0.16(-2.29%)
Jan 13, 2021 7.000 7.000 6.760 7.000 2,708 +0.05(+0.72%)
Jan 12, 2021 7.150 7.150 6.870 6.950 19,461 -0.23(-3.20%)
Jan 11, 2021 7.350 7.360 7.100 7.180 21,313 -0.22(-2.97%)
Jan 08, 2021 7.500 7.500 7.300 7.400 6,900 -0.03(-0.40%)
Jan 07, 2021 7.520 7.920 7.420 7.430 8,321 -0.37(-4.74%)
Jan 06, 2021 6.980 7.925 6.820 7.800 24,587 +0.68(+9.55%)
Jan 05, 2021 6.250 7.120 6.250 7.120 10,944 +0.49(+7.39%)
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.