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. - Common Stock (NQ:PCSA)

2.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 2.920 3.050 2.420 2.625 173,810 -0.38(-12.50%)
Jan 30, 2026 3.110 3.110 2.930 3.000 34,600 -0.14(-4.46%)
Jan 29, 2026 3.190 3.190 3.090 3.140 23,573 +0.00(+0.00%)
Jan 28, 2026 3.160 3.189 3.070 3.140 22,643 -0.05(-1.57%)
Jan 27, 2026 3.120 3.190 3.100 3.190 22,245 +0.06(+1.92%)
Jan 26, 2026 3.320 3.354 3.100 3.130 35,605 -0.13(-3.99%)
Jan 23, 2026 3.480 3.480 3.000 3.260 90,680 +0.09(+2.84%)
Jan 22, 2026 3.150 3.299 3.130 3.170 55,159 +0.04(+1.28%)
Jan 21, 2026 3.200 3.240 3.091 3.130 45,162 -0.11(-3.40%)
Jan 20, 2026 3.450 3.480 3.180 3.240 121,787 -0.30(-8.47%)
Jan 16, 2026 3.670 3.732 3.410 3.540 85,553 -0.17(-4.58%)
Jan 15, 2026 3.470 3.800 3.391 3.710 113,987 +0.25(+7.23%)
Jan 14, 2026 3.220 3.682 3.220 3.460 161,692 +0.24(+7.45%)
Jan 13, 2026 3.070 3.300 3.070 3.220 74,199 +0.08(+2.55%)
Jan 12, 2026 3.300 3.330 3.140 3.140 65,747 -0.22(-6.55%)
Jan 09, 2026 3.470 3.540 3.300 3.360 130,379 -0.10(-2.89%)
Jan 08, 2026 3.490 3.536 3.250 3.460 73,546 +0.02(+0.73%)
Jan 07, 2026 3.500 3.590 3.400 3.435 86,183 +0.06(+1.63%)
Jan 06, 2026 3.340 3.474 3.230 3.380 94,398 +0.15(+4.64%)
Jan 05, 2026 3.070 3.420 3.001 3.230 234,278 +0.30(+10.24%)
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.


 

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.