Indicators

Markets:

News

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

3.305 +0.085 (+2.64%)

Streaming Delayed Price Updated: 10:49 AM EST, Jan 14, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	528,462	-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	29,376	+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.

© 2025 FinancialContent. All rights reserved.