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)

3.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 2.830 2.960 2.820 2.930 107,426 +0.05(+1.74%)
Dec 31, 2025 2.910 2.999 2.830 2.880 135,981 -0.05(-1.71%)
Dec 30, 2025 3.370 3.420 2.860 2.930 229,704 -0.48(-14.08%)
Dec 29, 2025 3.860 3.920 3.380 3.410 221,844 -0.51(-13.01%)
Dec 26, 2025 3.470 4.040 3.430 3.920 247,236 +0.41(+11.68%)
Dec 24, 2025 3.320 3.700 3.320 3.510 133,122 +0.15(+4.46%)
Dec 23, 2025 3.500 3.860 3.360 3.360 370,285 -0.24(-6.67%)
Dec 22, 2025 3.670 4.300 3.600 3.600 567,490 -0.18(-4.76%)
Dec 19, 2025 3.780 3.991 3.400 3.780 591,813 -0.12(-3.08%)
Dec 18, 2025 4.600 4.900 3.620 3.900 2,793,625 -2.78(-41.62%)
Dec 17, 2025 3.350 8.880 3.280 6.680 39,400,416 +3.67(+122.30%)
Dec 16, 2025 3.125 3.350 2.737 3.005 332,559 -0.53(-15.05%)
Dec 15, 2025 6.475 6.750 2.750 3.538 528,463 -3.21(-47.59%)
Dec 12, 2025 7.000 7.000 6.500 6.750 24,285 -0.05(-0.74%)
Dec 11, 2025 7.045 7.045 6.425 6.800 42,613 -0.12(-1.77%)
Dec 10, 2025 7.500 7.603 6.730 6.923 39,372 -0.70(-9.18%)
Dec 09, 2025 7.180 7.622 6.822 7.622 31,031 +0.52(+7.36%)
Dec 08, 2025 6.750 7.228 6.633 7.100 29,384 +0.15(+2.16%)
Dec 05, 2025 7.000 7.090 6.702 6.950 18,969 +0.17(+2.51%)
Dec 04, 2025 6.750 7.195 6.567 6.780 60,619 +0.11(+1.57%)
Dec 03, 2025 6.500 6.822 6.305 6.675 29,252 +0.12(+1.91%)
Dec 02, 2025 6.750 6.750 6.322 6.550 24,884 -0.12(-1.87%)
Dec 01, 2025 6.345 6.745 6.160 6.675 24,760 +0.20(+3.09%)
Nov 28, 2025 6.300 6.723 6.298 6.475 16,195 +0.19(+3.02%)
Nov 26, 2025 6.030 6.500 5.850 6.285 38,577 +0.23(+3.80%)
Nov 25, 2025 6.500 6.725 5.875 6.055 83,091 -0.51(-7.77%)
Nov 24, 2025 6.575 6.750 6.353 6.565 26,509 +0.24(+3.79%)
Nov 21, 2025 7.072 7.072 6.325 6.325 40,949 -0.49(-7.16%)
Nov 20, 2025 7.037 7.155 6.575 6.812 71,682 -0.15(-2.19%)
Nov 19, 2025 7.375 7.650 6.875 6.965 69,792 -0.69(-8.95%)
Nov 18, 2025 6.812 7.750 6.812 7.650 62,750 +0.81(+11.88%)
Nov 17, 2025 7.300 7.680 6.713 6.838 48,685 -0.66(-8.83%)
Nov 14, 2025 7.250 7.742 7.100 7.500 44,185 +0.20(+2.70%)
Nov 13, 2025 8.000 8.123 7.250 7.303 50,132 -0.85(-10.40%)
Nov 12, 2025 7.747 8.250 7.192 8.150 111,747 +0.26(+3.23%)
Nov 11, 2025 8.707 8.745 7.780 7.895 33,849 -0.74(-8.52%)
Nov 10, 2025 8.000 8.730 7.885 8.630 105,290 +0.99(+12.88%)
Nov 07, 2025 7.500 7.885 6.920 7.645 84,502 -0.25(-3.20%)
Nov 06, 2025 8.258 8.500 7.817 7.897 57,115 -0.60(-7.09%)
Nov 05, 2025 8.662 8.995 7.628 8.500 205,645 -0.15(-1.73%)
Nov 04, 2025 8.800 9.303 8.000 8.650 162,558 -0.60(-6.51%)
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.