Processa Pharmaceuticals Inc (NQ: PCSA )

1.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 11.20 12.99 11.20 12.60 6,198 +1.59(+14.46%)
Apr 27, 2023 10.60 11.54 10.60 11.01 1,854 +0.40(+3.79%)
Apr 26, 2023 10.43 11.88 10.10 10.61 5,492 -0.09(-0.88%)
Apr 25, 2023 10.65 11.29 10.00 10.70 1,813 +0.12(+1.12%)
Apr 24, 2023 10.60 10.60 9.806 10.58 1,332 -0.03(-0.26%)
Apr 21, 2023 10.20 11.01 9.614 10.61 5,885 -0.25(-2.28%)
Apr 20, 2023 10.60 10.86 10.56 10.86 2,483 +0.29(+2.78%)
Apr 19, 2023 10.80 10.80 10.50 10.56 3,424 -0.23(-2.15%)
Apr 18, 2023 10.81 11.01 10.20 10.80 1,399 +0.16(+1.47%)
Apr 17, 2023 10.50 11.20 9.800 10.64 7,942 +0.64(+6.40%)
Apr 14, 2023 11.00 11.55 9.644 10.00 14,964 +0.60(+6.38%)
Apr 13, 2023 8.800 10.20 8.790 9.400 3,177 +0.60(+6.82%)
Apr 12, 2023 9.000 9.474 8.616 8.800 3,148 -0.40(-4.35%)
Apr 11, 2023 10.50 11.14 8.942 9.200 11,752 -0.80(-8.04%)
Apr 10, 2023 10.00 10.55 9.602 10.00 1,245 +0.60(+6.36%)
Apr 06, 2023 9.404 10.19 9.402 9.406 934 +0.04(+0.38%)
Apr 05, 2023 9.400 9.776 9.120 9.370 1,831 -0.43(-4.43%)
Apr 04, 2023 9.400 10.20 9.056 9.804 2,236 +0.10(+1.05%)
Apr 03, 2023 10.60 10.60 9.044 9.702 1,127 -0.30(-3.00%)
Mar 31, 2023 10.49 10.49 9.184 10.00 2,760 +0.40(+4.19%)
Mar 30, 2023 9.000 10.40 8.802 9.600 2,812 +0.51(+5.63%)
Mar 29, 2023 10.45 10.45 9.004 9.088 4,447 -0.91(-9.12%)
Mar 28, 2023 8.800 10.00 8.900 10.00 2,737 +1.00(+11.11%)
Mar 27, 2023 9.578 9.578 8.800 9.000 1,597 -0.18(-2.00%)
Mar 24, 2023 10.00 10.00 9.184 9.184 2,784 -0.50(-5.18%)
Mar 23, 2023 9.200 9.798 9.200 9.686 2,028 +0.14(+1.51%)
Mar 22, 2023 9.040 9.600 9.040 9.542 3,340 +0.90(+10.44%)
Mar 21, 2023 8.134 9.404 7.238 8.640 3,780 +0.04(+0.44%)
Mar 20, 2023 9.400 9.456 8.000 8.602 5,055 -0.43(-4.72%)
Mar 17, 2023 9.000 10.40 8.472 9.028 10,143 +0.87(+10.64%)
Mar 16, 2023 10.28 10.71 7.700 8.160 35,352 -2.12(-20.62%)
Mar 15, 2023 9.544 12.00 9.762 10.28 5,418 +0.03(+0.31%)
Mar 14, 2023 10.40 11.56 9.998 10.25 15,589 -0.35(-3.34%)
Mar 13, 2023 11.00 12.47 10.40 10.60 9,647 -0.72(-6.34%)
Mar 10, 2023 12.02 12.56 10.40 11.32 6,532 -1.28(-10.19%)
Mar 09, 2023 12.60 13.43 12.60 12.60 452 +0.01(+0.05%)
Mar 08, 2023 13.40 13.76 11.60 12.60 6,963 -0.90(-6.68%)
Mar 07, 2023 13.80 13.92 13.21 13.50 903 +0.50(+3.85%)
Mar 06, 2023 13.60 14.34 12.80 13.00 6,504 -1.00(-7.14%)
Mar 03, 2023 15.02 15.20 13.22 14.00 3,890 -0.39(-2.74%)
Mar 02, 2023 13.40 14.39 13.40 14.39 1,113 +0.50(+3.58%)
Mar 01, 2023 13.46 14.24 13.41 13.90 1,419 +0.50(+3.72%)
Feb 28, 2023 13.80 14.37 13.00 13.40 3,594 -0.97(-6.74%)
Feb 27, 2023 14.20 14.39 13.30 14.37 1,566 +0.37(+2.61%)
Feb 24, 2023 14.00 14.96 13.02 14.00 2,309 -0.79(-5.37%)
Feb 23, 2023 14.40 15.00 13.00 14.79 4,010 +0.43(+2.96%)
Feb 22, 2023 14.22 15.54 13.07 14.37 5,686 -0.29(-2.01%)
Feb 21, 2023 15.44 16.17 14.36 14.66 3,526 -0.74(-4.79%)
Feb 17, 2023 15.40 16.00 15.20 15.40 2,607 -0.60(-3.73%)
Feb 16, 2023 15.90 16.00 15.02 16.00 2,229 +0.10(+0.60%)
Feb 15, 2023 17.08 17.40 14.66 15.90 6,555 -0.50(-3.05%)
Feb 14, 2023 15.47 17.00 14.61 16.40 3,203 +0.61(+3.84%)
Feb 13, 2023 15.80 15.80 15.12 15.79 3,787 +0.39(+2.53%)
Feb 10, 2023 14.78 17.85 13.60 15.40 21,141 -0.60(-3.73%)
Feb 09, 2023 18.00 17.99 15.60 16.00 9,651 -0.80(-4.76%)
Feb 08, 2023 18.00 18.00 15.80 16.80 10,875 -0.63(-3.64%)
Feb 07, 2023 18.20 18.20 15.60 17.43 22,553 -0.97(-5.25%)
Feb 06, 2023 19.60 20.00 17.40 18.40 38,209 -1.60(-8.00%)
Feb 03, 2023 24.80 25.40 18.60 20.00 503,495 +0.00(+0.00%)
Feb 02, 2023 19.80 21.80 15.20 20.00 38,839 +2.00(+11.11%)
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.