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 (%)
Jun 30, 2023 9.700 10.60 9.600 9.950 20,515 -0.05(-0.50%)
Jun 29, 2023 10.40 10.60 9.240 10.00 8,818 -0.30(-2.91%)
Jun 28, 2023 10.00 10.80 10.00 10.30 3,737 +0.05(+0.49%)
Jun 27, 2023 10.80 10.90 10.00 10.25 1,602 -0.31(-2.97%)
Jun 26, 2023 10.40 11.00 9.798 10.56 2,888 +0.85(+8.80%)
Jun 23, 2023 11.40 11.60 9.710 9.710 5,448 -1.89(-16.28%)
Jun 22, 2023 10.31 11.60 10.31 11.60 1,255 +0.49(+4.43%)
Jun 21, 2023 11.55 11.55 9.234 11.11 11,085 +0.11(+0.96%)
Jun 20, 2023 11.00 11.78 10.40 11.00 3,347 +0.96(+9.61%)
Jun 16, 2023 11.20 11.60 10.02 10.04 14,727 -1.96(-16.37%)
Jun 15, 2023 13.13 13.13 11.02 12.00 29,553 -1.56(-11.52%)
Jun 14, 2023 14.40 15.20 12.18 13.56 109,077 -0.24(-1.75%)
Jun 13, 2023 15.32 15.32 13.80 13.80 1,800 -0.80(-5.45%)
Jun 12, 2023 16.00 16.00 12.83 14.60 4,441 +0.46(+3.25%)
Jun 09, 2023 15.45 15.45 12.71 14.14 1,347 -0.26(-1.81%)
Jun 08, 2023 13.00 15.00 12.81 14.40 2,941 +1.40(+10.77%)
Jun 07, 2023 12.34 13.00 12.20 13.00 468 +0.00(+0.00%)
Jun 06, 2023 12.42 13.00 12.42 13.00 1,336 +0.00(+0.00%)
Jun 05, 2023 12.53 13.00 12.52 13.00 741 +0.48(+3.80%)
Jun 02, 2023 11.73 13.00 11.73 12.52 3,920 +0.42(+3.49%)
Jun 01, 2023 11.80 13.42 11.80 12.10 2,374 -0.30(-2.40%)
May 31, 2023 11.85 12.73 11.19 12.40 954 +1.12(+9.93%)
May 30, 2023 11.20 11.49 10.42 11.28 1,795 +0.28(+2.56%)
May 26, 2023 13.18 13.18 9.562 11.00 5,718 -2.00(-15.37%)
May 25, 2023 12.01 13.19 12.01 13.00 212 +0.20(+1.53%)
May 24, 2023 12.60 13.00 12.10 12.80 337 -0.60(-4.48%)
May 23, 2023 13.40 13.49 12.50 13.40 475 -0.11(-0.81%)
May 22, 2023 12.65 13.51 12.65 13.51 791 +0.31(+2.35%)
May 19, 2023 13.20 13.20 12.30 13.20 1,115 +0.00(+0.00%)
May 18, 2023 13.20 13.20 12.07 13.20 5,143 +0.00(+0.02%)
May 17, 2023 13.20 13.20 12.06 13.20 738 +1.10(+9.07%)
May 16, 2023 13.00 13.00 12.10 12.10 1,899 -1.08(-8.19%)
May 15, 2023 12.10 13.20 12.10 13.18 1,576 +1.14(+9.47%)
May 12, 2023 14.20 14.20 11.84 12.04 6,370 -1.90(-13.62%)
May 11, 2023 12.80 13.94 12.60 13.94 899 +0.76(+5.75%)
May 10, 2023 13.64 14.39 12.40 13.18 4,112 -0.62(-4.47%)
May 09, 2023 14.00 15.00 13.40 13.80 7,540 -0.20(-1.44%)
May 08, 2023 14.70 15.02 12.40 14.00 8,909 -0.40(-2.79%)
May 05, 2023 13.80 14.80 13.20 14.40 12,106 +1.20(+9.07%)
May 04, 2023 13.25 14.20 13.20 13.20 946 +0.00(+0.02%)
May 03, 2023 13.00 13.87 13.00 13.20 3,031 -0.20(-1.49%)
May 02, 2023 14.20 14.30 13.20 13.40 3,122 -0.40(-2.90%)
May 01, 2023 12.82 14.25 12.76 13.80 8,718 +1.20(+9.52%)
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%)
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.