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 (%)
May 31, 2018 3.500 3.500 3.500 0 +0.25(+7.69%)
May 29, 2018 3.250 3.250 3.250 0 +0.00(+0.00%)
May 25, 2018 3.250 3.250 3.250 0 -0.15(-4.41%)
May 24, 2018 3.480 3.480 3.400 3.400 600 +0.00(+0.00%)
May 22, 2018 3.400 3.400 3.400 0 +0.00(+0.00%)
May 21, 2018 3.280 3.400 3.280 3.400 1,700 -0.20(-5.56%)
May 18, 2018 3.600 3.600 3.600 3.600 500 -0.30(-7.69%)
May 17, 2018 3.900 3.900 3.900 3.900 100 +0.63(+19.27%)
May 16, 2018 3.270 3.270 3.270 3.270 400 -0.13(-3.82%)
May 15, 2018 3.900 3.900 3.400 3.400 300 -0.15(-4.23%)
May 14, 2018 3.550 3.725 3.550 3.550 453 -0.18(-4.70%)
May 08, 2018 3.725 3.725 3.725 0 -0.27(-6.87%)
May 07, 2018 3.800 4.000 3.550 4.000 3,047 +0.00(+0.00%)
May 02, 2018 4.000 4.000 4.000 0 +0.40(+11.11%)
May 01, 2018 3.600 3.600 3.600 3.600 1,500 -0.35(-8.86%)
Apr 25, 2018 3.950 3.950 3.950 0 +0.05(+1.28%)
Apr 16, 2018 3.900 3.900 3.900 0 +0.13(+3.45%)
Apr 12, 2018 3.770 3.770 3.770 0 -0.13(-3.33%)
Apr 11, 2018 4.000 4.200 3.900 3.900 1,112 -0.70(-15.22%)
Apr 04, 2018 4.600 4.600 4.600 0 +0.20(+4.55%)
Apr 03, 2018 4.400 4.400 4.400 4.400 1,000 +0.02(+0.46%)
Mar 28, 2018 4.380 4.380 4.380 0 -0.12(-2.67%)
Mar 27, 2018 4.500 4.500 4.500 4.500 1,500 +0.17(+3.93%)
Mar 26, 2018 4.400 4.400 4.330 4.330 1,680 -0.08(-1.81%)
Mar 23, 2018 4.750 4.780 4.410 4.410 3,680 +0.01(+0.23%)
Mar 22, 2018 4.500 4.750 4.300 4.400 8,070 +0.00(+0.00%)
Mar 21, 2018 4.200 4.400 4.200 4.400 5,109 +0.40(+10.00%)
Mar 20, 2018 4.000 4.000 3.250 4.000 3,800 -1.00(-20.00%)
Mar 15, 2018 5.000 5.000 5.000 0 +0.00(+0.00%)
Mar 14, 2018 5.000 5.125 4.000 5.000 933 +0.00(+0.00%)
Mar 12, 2018 5.000 5.000 5.000 99 +0.75(+17.65%)
Mar 09, 2018 3.250 4.250 3.150 4.250 2,300 +1.00(+30.77%)
Mar 08, 2018 2.500 3.250 2.500 3.250 3,483 +0.65(+25.00%)
Mar 07, 2018 2.850 2.850 2.600 2.600 400 -0.30(-10.34%)
Mar 05, 2018 2.900 2.900 2.900 0 +0.20(+7.41%)
Mar 02, 2018 3.000 3.250 2.700 2.700 650 -0.25(-8.47%)
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.