Recent Quotes
My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.2590 +0.0076 (+3.02%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2025 0.2520 0.2689 0.2519 0.2590 404,884 +0.01(+3.02%)
Nov 26, 2025 0.2412 0.2600 0.2340 0.2514 964,448 +0.01(+3.80%)
Nov 25, 2025 0.2600 0.2690 0.2350 0.2422 2,077,292 -0.02(-7.77%)
Nov 24, 2025 0.2630 0.2700 0.2541 0.2626 662,736 +0.01(+3.79%)
Nov 21, 2025 0.2829 0.2829 0.2530 0.2530 1,023,741 -0.02(-7.16%)
Nov 20, 2025 0.2815 0.2862 0.2630 0.2725 1,792,050 -0.01(-2.19%)
Nov 19, 2025 0.2950 0.3060 0.2750 0.2786 1,744,805 -0.03(-8.95%)
Nov 18, 2025 0.2725 0.3100 0.2725 0.3060 1,568,760 +0.03(+11.88%)
Nov 17, 2025 0.2920 0.3072 0.2685 0.2735 1,217,148 -0.03(-8.83%)
Nov 14, 2025 0.2900 0.3097 0.2840 0.3000 1,104,639 +0.01(+2.70%)
Nov 13, 2025 0.3200 0.3249 0.2900 0.2921 1,253,308 -0.03(-10.40%)
Nov 12, 2025 0.3099 0.3300 0.2877 0.3260 2,793,692 +0.01(+3.23%)
Nov 11, 2025 0.3483 0.3498 0.3112 0.3158 846,240 -0.03(-8.52%)
Nov 10, 2025 0.3200 0.3492 0.3154 0.3452 2,632,268 +0.04(+12.88%)
Nov 07, 2025 0.3000 0.3154 0.2768 0.3058 2,112,555 -0.01(-3.20%)
Nov 06, 2025 0.3303 0.3400 0.3127 0.3159 1,427,889 -0.02(-7.09%)
Nov 05, 2025 0.3465 0.3598 0.3051 0.3400 5,141,134 -0.01(-1.73%)
Nov 04, 2025 0.3520 0.3721 0.3200 0.3460 4,063,959 -0.02(-6.51%)
Nov 03, 2025 0.4100 0.4100 0.3669 0.3701 3,554,417 -0.02(-4.86%)
Oct 31, 2025 0.3715 0.3995 0.3600 0.3890 4,164,440 +0.03(+9.73%)
Oct 30, 2025 0.3330 0.3924 0.3300 0.3545 9,628,410 -0.03(-8.94%)
Oct 29, 2025 0.3149 0.4337 0.3149 0.3893 25,639,194 +0.07(+23.27%)
Oct 28, 2025 0.3055 0.3200 0.2986 0.3158 1,718,730 +0.00(+1.54%)
Oct 27, 2025 0.2980 0.3200 0.2923 0.3110 2,760,157 +0.00(+0.26%)
Oct 24, 2025 0.3084 0.3397 0.2931 0.3102 4,645,814 +0.00(+1.21%)
Oct 23, 2025 0.2760 0.3150 0.2750 0.3065 3,654,211 +0.03(+10.17%)
Oct 22, 2025 0.2737 0.2900 0.2711 0.2782 5,881,303 -0.02(-7.24%)
Oct 21, 2025 0.3000 0.3050 0.2956 0.2999 3,959,360 -0.02(-5.84%)
Oct 20, 2025 0.2810 0.3220 0.2684 0.3185 3,788,804 +0.01(+4.08%)
Oct 17, 2025 0.3600 0.3637 0.2901 0.3060 6,066,116 -0.05(-15.02%)
Oct 16, 2025 0.3960 0.4200 0.3600 0.3601 5,842,351 -0.05(-12.13%)
Oct 15, 2025 0.4093 0.4400 0.4000 0.4098 7,488,603 +0.01(+3.46%)
Oct 14, 2025 0.3984 0.4145 0.3721 0.3961 8,645,116 -0.04(-10.20%)
Oct 13, 2025 0.3815 0.4432 0.3788 0.4411 9,311,750 +0.06(+16.45%)
Oct 10, 2025 0.3928 0.4380 0.3171 0.3788 15,545,464 -0.01(-3.54%)
Oct 09, 2025 0.4400 0.4380 0.3698 0.3927 22,472,548 -0.09(-18.00%)
Oct 08, 2025 0.5600 0.5697 0.4530 0.4789 120,597,728 +0.12(+33.03%)
Oct 07, 2025 0.3948 0.4597 0.2561 0.3600 213,546,896 +0.08(+29.03%)
Oct 06, 2025 0.2120 0.2930 0.2076 0.2790 45,583,704 +0.07(+30.86%)
Oct 03, 2025 0.2050 0.2134 0.2010 0.2132 1,885,245 +0.01(+5.08%)
Oct 02, 2025 0.2000 0.2049 0.1961 0.2029 1,088,940 +0.00(+2.37%)
Oct 01, 2025 0.1900 0.2000 0.1900 0.1982 1,344,566 +0.01(+3.28%)
Sep 30, 2025 0.2000 0.2000 0.1883 0.1919 2,129,888 -0.01(-3.86%)
Sep 29, 2025 0.2130 0.2146 0.1940 0.1996 1,857,477 -0.01(-6.29%)
Sep 26, 2025 0.1926 0.2150 0.1910 0.2130 1,793,786 +0.02(+10.36%)
Sep 25, 2025 0.2040 0.2073 0.1900 0.1930 1,871,743 -0.02(-8.23%)
Sep 24, 2025 0.2200 0.2225 0.2027 0.2103 3,519,532 -0.00(-1.87%)
Sep 23, 2025 0.1986 0.2265 0.1983 0.2143 12,164,111 +0.02(+8.45%)
Sep 22, 2025 0.1936 0.1981 0.1904 0.1976 1,498,740 +0.00(+2.17%)
Sep 19, 2025 0.1980 0.2065 0.1896 0.1934 2,295,821 -0.01(-6.75%)
Sep 18, 2025 0.2094 0.2107 0.1960 0.2074 2,044,447 +0.00(+0.29%)
Sep 17, 2025 0.2005 0.2178 0.2000 0.2068 3,134,241 +0.01(+3.14%)
Sep 16, 2025 0.1980 0.2100 0.1951 0.2005 1,519,338 +0.00(+0.05%)
Sep 15, 2025 0.2000 0.2010 0.1849 0.2004 1,805,308 +0.01(+5.70%)
Sep 12, 2025 0.1800 0.1934 0.1800 0.1896 2,742,076 -0.00(-1.20%)
Sep 11, 2025 0.1950 0.2030 0.1907 0.1919 1,983,138 +0.00(+0.16%)
Sep 10, 2025 0.1800 0.1949 0.1797 0.1916 3,107,814 +0.01(+6.62%)
Sep 09, 2025 0.1800 0.1819 0.1725 0.1797 1,325,548 -0.00(-1.53%)
Sep 08, 2025 0.1723 0.1853 0.1718 0.1825 1,558,250 +0.01(+6.23%)
Sep 05, 2025 0.1722 0.1788 0.1574 0.1718 2,270,797 +0.00(+1.24%)
Sep 04, 2025 0.1900 0.1932 0.1601 0.1697 3,064,916 -0.02(-9.59%)
Sep 03, 2025 0.1868 0.1951 0.1815 0.1877 2,091,382 -0.00(-0.21%)
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.