Processa Pharmaceuticals, Inc. - Common Stock (NQ:PCSA)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	2.870	3.220	2.550	2.770	197,162	+0.17(+6.42%)
Apr 01, 2026	2.510	2.730	2.510	2.603	15,493	+0.08(+3.09%)
Mar 31, 2026	2.720	2.720	2.450	2.525	30,515	-0.20(-7.17%)
Mar 30, 2026	2.480	2.770	2.330	2.720	104,510	+0.29(+11.93%)
Mar 27, 2026	2.300	2.690	2.300	2.430	51,588	+0.19(+8.48%)
Mar 26, 2026	2.290	2.430	2.240	2.240	18,618	-0.06(-2.61%)
Mar 25, 2026	2.400	2.450	2.300	2.300	8,425	-0.03(-1.29%)
Mar 24, 2026	2.260	2.405	2.146	2.330	10,560	-0.02(-0.85%)
Mar 23, 2026	2.270	2.420	2.270	2.350	6,667	+0.03(+1.29%)
Mar 20, 2026	2.290	2.500	2.080	2.320	58,973	-0.01(-0.43%)
Mar 19, 2026	3.150	3.170	2.150	2.330	145,422	-0.83(-26.27%)
Mar 18, 2026	3.090	3.160	3.000	3.160	23,067	+0.00(+0.00%)
Mar 17, 2026	3.080	3.270	3.070	3.160	15,112	+0.04(+1.28%)
Mar 16, 2026	2.960	3.300	2.950	3.120	61,029	+0.17(+5.76%)
Mar 13, 2026	2.760	3.050	2.722	2.950	52,001	+0.19(+6.88%)
Mar 12, 2026	2.860	2.885	2.600	2.760	17,080	-0.12(-4.17%)
Mar 11, 2026	2.990	3.060	2.790	2.880	45,405	-0.04(-1.37%)
Mar 10, 2026	2.620	2.940	2.620	2.920	13,393	+0.12(+4.29%)
Mar 09, 2026	2.650	2.810	2.520	2.800	6,292	-0.03(-1.06%)
Mar 06, 2026	2.880	2.880	2.620	2.830	28,230	-0.02(-0.70%)
Mar 05, 2026	2.960	2.960	2.680	2.850	54,285	+0.05(+1.79%)
Mar 04, 2026	2.590	3.050	2.390	2.800	91,975	+0.26(+10.24%)
Mar 03, 2026	2.220	2.670	2.180	2.540	40,992	+0.26(+11.40%)
Mar 02, 2026	2.070	2.290	2.070	2.280	34,166	+0.11(+5.07%)
Feb 27, 2026	2.190	2.250	2.100	2.170	8,168	-0.06(-2.69%)
Feb 26, 2026	2.090	2.290	2.080	2.230	34,700	+0.13(+6.19%)
Feb 25, 2026	1.930	2.150	1.930	2.100	33,922	+0.16(+8.25%)
Feb 24, 2026	1.840	1.950	1.840	1.940	29,310	+0.09(+4.86%)
Feb 23, 2026	2.090	2.092	1.760	1.850	58,295	-0.25(-11.90%)
Feb 20, 2026	2.300	2.365	2.030	2.100	36,328	-0.18(-7.89%)
Feb 19, 2026	2.270	2.400	2.210	2.280	26,333	-0.03(-1.30%)
Feb 18, 2026	2.220	2.310	2.150	2.310	14,074	+0.13(+5.96%)
Feb 17, 2026	2.190	2.290	2.100	2.180	17,665	-0.04(-1.80%)
Feb 13, 2026	2.220	2.305	2.122	2.220	55,115	-0.07(-3.06%)
Feb 12, 2026	2.560	2.560	2.250	2.290	54,049	-0.16(-6.53%)
Feb 11, 2026	2.390	2.470	2.290	2.450	17,215	+0.12(+5.15%)
Feb 10, 2026	2.300	2.440	2.218	2.330	30,404	+0.07(+3.10%)
Feb 09, 2026	2.330	2.380	2.190	2.260	46,597	-0.12(-5.04%)
Feb 06, 2026	2.140	2.450	2.100	2.380	58,396	+0.21(+9.68%)
Feb 05, 2026	2.330	2.360	2.050	2.170	74,116	-0.21(-8.82%)
Feb 04, 2026	2.410	2.420	2.270	2.380	64,148	-0.06(-2.46%)
Feb 03, 2026	2.630	2.732	2.320	2.440	100,421	-0.19(-7.05%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.