ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Processa Pharmaceuticals Inc (NQ: PCSA )

1.700 +0.030 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2024 1.710 1.744 1.670 1.670 9,483 +0.01(+0.53%)
Jul 25, 2024 1.680 1.680 1.630 1.661 7,455 +0.01(+0.68%)
Jul 24, 2024 1.730 1.760 1.650 1.650 16,413 -0.08(-4.35%)
Jul 23, 2024 1.630 1.725 1.630 1.725 36,164 +0.09(+5.18%)
Jul 22, 2024 1.630 1.690 1.630 1.640 24,099 +0.01(+0.61%)
Jul 19, 2024 1.640 1.660 1.610 1.630 32,346 -0.01(-0.61%)
Jul 18, 2024 1.660 1.730 1.600 1.640 53,417 -0.07(-4.09%)
Jul 17, 2024 1.800 1.801 1.610 1.710 47,237 -0.04(-2.29%)
Jul 16, 2024 1.730 1.770 1.710 1.750 20,881 +0.01(+0.57%)
Jul 15, 2024 1.850 1.850 1.730 1.740 14,117 -0.06(-3.33%)
Jul 12, 2024 1.790 1.860 1.760 1.800 35,156 +0.10(+5.88%)
Jul 11, 2024 1.680 1.820 1.680 1.700 31,056 -0.01(-0.58%)
Jul 10, 2024 1.620 1.730 1.620 1.710 29,634 +0.06(+3.64%)
Jul 09, 2024 1.680 1.730 1.610 1.650 45,598 +0.04(+2.48%)
Jul 08, 2024 1.690 1.890 1.600 1.610 80,406 -0.12(-6.94%)
Jul 05, 2024 1.830 1.830 1.690 1.730 30,719 -0.08(-4.42%)
Jul 03, 2024 1.890 1.900 1.800 1.810 23,151 -0.12(-6.22%)
Jul 02, 2024 2.080 2.080 1.900 1.930 21,802 -0.16(-7.66%)
Jul 01, 2024 2.240 2.240 2.080 2.090 19,467 -0.15(-6.70%)
Jun 28, 2024 2.110 2.400 2.110 2.240 123,170 +0.15(+7.18%)
Jun 27, 2024 2.030 2.130 1.960 2.090 46,600 +0.04(+1.95%)
Jun 26, 2024 2.140 2.140 2.030 2.050 21,293 -0.04(-1.68%)
Jun 25, 2024 1.900 2.140 1.904 2.085 76,233 +0.11(+5.84%)
Jun 24, 2024 1.990 1.990 1.915 1.970 28,800 +0.01(+0.51%)
Jun 21, 2024 1.800 1.980 1.800 1.960 67,437 +0.14(+7.69%)
Jun 20, 2024 1.810 1.840 1.800 1.820 40,011 -0.01(-0.55%)
Jun 18, 2024 1.850 1.890 1.820 1.830 35,477 -0.02(-1.08%)
Jun 17, 2024 1.740 1.950 1.700 1.850 158,255 +0.10(+5.71%)
Jun 14, 2024 1.610 1.750 1.610 1.750 20,661 +0.10(+5.78%)
Jun 13, 2024 1.730 1.730 1.520 1.654 117,159 +0.05(+3.39%)
Jun 12, 2024 1.770 1.790 1.600 1.600 106,744 -0.20(-11.11%)
Jun 11, 2024 1.700 1.824 1.420 1.800 2,187,473 +0.22(+13.92%)
Jun 10, 2024 1.680 1.700 1.520 1.580 24,241 -0.07(-4.24%)
Jun 07, 2024 1.740 1.755 1.610 1.650 32,678 -0.12(-6.78%)
Jun 06, 2024 1.840 1.857 1.640 1.770 39,966 -0.02(-1.12%)
Jun 05, 2024 1.650 1.800 1.650 1.790 41,672 +0.15(+8.86%)
Jun 04, 2024 1.570 1.740 1.570 1.644 55,629 +0.04(+2.77%)
Jun 03, 2024 1.490 1.630 1.480 1.600 32,268 +0.12(+8.11%)
May 31, 2024 1.590 1.592 1.460 1.480 40,892 -0.10(-6.33%)
May 30, 2024 1.730 1.730 1.540 1.580 61,533 -0.14(-8.14%)
May 29, 2024 1.760 1.846 1.700 1.720 16,074 -0.04(-2.27%)
May 28, 2024 1.790 1.893 1.760 1.760 17,198 -0.04(-2.22%)
May 24, 2024 1.760 1.830 1.760 1.800 9,839 +0.04(+2.27%)
May 23, 2024 1.820 1.860 1.740 1.760 31,648 -0.08(-4.35%)
May 22, 2024 1.840 1.878 1.806 1.840 25,765 -0.06(-3.16%)
May 21, 2024 1.950 1.950 1.855 1.900 45,113 -0.04(-2.06%)
May 20, 2024 1.980 2.005 1.932 1.940 30,413 -0.02(-1.02%)
May 17, 2024 2.000 2.030 1.920 1.960 36,919 -0.04(-2.00%)
May 16, 2024 1.990 2.030 1.959 2.000 25,548 -0.02(-0.99%)
May 15, 2024 2.210 2.230 1.960 2.020 110,422 -0.16(-7.34%)
May 14, 2024 2.250 2.310 2.150 2.180 70,660 -0.04(-1.80%)
May 13, 2024 2.190 2.290 2.140 2.220 48,070 +0.13(+6.22%)
May 10, 2024 2.110 2.190 2.080 2.090 56,712 -0.04(-1.88%)
May 09, 2024 2.450 2.470 2.100 2.130 171,085 -0.35(-14.11%)
May 08, 2024 2.530 2.594 2.440 2.480 175,684 +0.00(+0.00%)
May 07, 2024 2.340 2.550 2.300 2.480 127,869 +0.13(+5.53%)
May 06, 2024 2.190 2.400 2.160 2.350 150,306 +0.18(+8.29%)
May 03, 2024 2.300 2.300 2.150 2.170 91,438 -0.09(-3.98%)
May 02, 2024 2.260 2.320 2.160 2.260 86,504 +0.04(+1.80%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.