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 (%)
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 0.7000 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%)
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.