Processa Pharmaceuticals Inc (NQ: PCSA )
1.630
-0.010
(-0.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 19, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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 | 175,694 | +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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- India has ramped up its wind and solar energy. It now needs to expand places to store it
- Colombia's president pushes for health and labor changes as he opens new session of congress
- California officials say largest trial court in US victim of ransomware attack
- Malicious actors trying to exploit global tech outage for their own gain
- Venice officials defend day-tripper tax, but delay the decision on extending it
- Disneyland workers authorize potential strike ahead of ongoing contract negotiations
- Tech outage latest | Airlines and others rush to get back on track after global tech disruption
- 11 dead and dozens missing after a highway bridge in China crumbles in flooding and heavy storms
- How a faulty CrowdStrike update crashed computers around the world
- Outside the RNC, small Milwaukee businesses and their regulars tried to salvage a sluggish week
Most Read
- Minnesota's 50 highest-paid executives, with No. 1 at $59.5M • Business
- Hacks at Twin Cities medical firms affect more than 1 million customers • Business
- How to shop for a health insurance plan in Minnesota • Business
- Public company boards set their own pay. At Minnesota firms, that averages $250,000. • Business
- Rainbow Health abruptly shuts down services in Minneapolis • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.