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

0.1881 -0.0009 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 0.1890 0.1947 0.1842 0.1881 1,297,586 -0.00(-0.48%)
Aug 29, 2025 0.2037 0.2044 0.1810 0.1890 3,855,673 -0.02(-10.68%)
Aug 28, 2025 0.2130 0.2183 0.2061 0.2116 1,294,048 -0.00(-0.61%)
Aug 27, 2025 0.2201 0.2230 0.2127 0.2129 1,370,661 -0.01(-4.79%)
Aug 26, 2025 0.2200 0.2283 0.2138 0.2236 1,998,822 +0.00(+1.64%)
Aug 25, 2025 0.2200 0.2300 0.2179 0.2200 2,433,985 +0.00(+0.92%)
Aug 22, 2025 0.2070 0.2250 0.2020 0.2180 6,433,546 +0.01(+5.31%)
Aug 21, 2025 0.2004 0.2070 0.1939 0.2070 3,037,469 +0.00(+0.00%)
Aug 20, 2025 0.2014 0.2139 0.1952 0.2070 1,932,383 +0.00(+0.24%)
Aug 19, 2025 0.2208 0.2208 0.2058 0.2065 1,357,069 -0.01(-4.88%)
Aug 18, 2025 0.2164 0.2230 0.2110 0.2171 2,119,551 +0.00(+0.46%)
Aug 15, 2025 0.2240 0.2245 0.2081 0.2161 1,982,470 -0.00(-1.86%)
Aug 14, 2025 0.2233 0.2279 0.2161 0.2202 2,401,021 -0.01(-3.42%)
Aug 13, 2025 0.2200 0.2360 0.2200 0.2280 5,213,532 +0.01(+3.31%)
Aug 12, 2025 0.2241 0.2276 0.2011 0.2207 3,081,829 -0.00(-1.03%)
Aug 11, 2025 0.2263 0.2306 0.2200 0.2230 4,210,197 -0.01(-3.88%)
Aug 08, 2025 0.2299 0.2352 0.2220 0.2320 3,467,578 +0.00(+0.39%)
Aug 07, 2025 0.2448 0.2497 0.2251 0.2311 38,092,624 +0.00(+1.58%)
Aug 06, 2025 0.2423 0.2430 0.2250 0.2275 2,768,871 -0.01(-5.99%)
Aug 05, 2025 0.2259 0.2469 0.2242 0.2420 7,706,912 +0.01(+4.76%)
Aug 04, 2025 0.2103 0.2380 0.2090 0.2310 8,192,624 +0.02(+9.22%)
Aug 01, 2025 0.2092 0.2179 0.2030 0.2115 4,105,867 +0.00(+0.67%)
Jul 31, 2025 0.2113 0.2169 0.2030 0.2101 3,411,194 -0.00(-2.28%)
Jul 30, 2025 0.2138 0.2257 0.2100 0.2150 3,112,120 -0.00(-2.09%)
Jul 29, 2025 0.2265 0.2310 0.2187 0.2196 1,569,906 -0.01(-5.14%)
Jul 28, 2025 0.2250 0.2400 0.2100 0.2315 3,642,700 -0.01(-4.65%)
Jul 25, 2025 0.2546 0.2546 0.2380 0.2428 4,193,699 -0.01(-3.34%)
Jul 24, 2025 0.2374 0.2642 0.2351 0.2512 7,199,728 +0.01(+4.45%)
Jul 23, 2025 0.2523 0.2549 0.2215 0.2405 3,397,093 -0.01(-3.68%)
Jul 22, 2025 0.2288 0.2689 0.2220 0.2497 9,221,650 +0.03(+11.18%)
Jul 21, 2025 0.2178 0.2250 0.2071 0.2246 3,459,581 +0.01(+5.45%)
Jul 18, 2025 0.2200 0.2200 0.2100 0.2130 2,722,680 +0.00(+0.38%)
Jul 17, 2025 0.2100 0.2200 0.2100 0.2122 1,869,063 -0.00(-2.17%)
Jul 16, 2025 0.2000 0.2169 0.2000 0.2169 2,137,598 +0.01(+5.60%)
Jul 15, 2025 0.2100 0.2198 0.2010 0.2054 4,587,172 -0.01(-4.15%)
Jul 14, 2025 0.2200 0.2309 0.2120 0.2143 3,943,803 -0.01(-5.26%)
Jul 11, 2025 0.2199 0.2480 0.2177 0.2262 5,654,907 -0.00(-1.61%)
Jul 10, 2025 0.2197 0.2540 0.2151 0.2299 9,613,265 -0.01(-5.31%)
Jul 09, 2025 0.2700 0.2836 0.2312 0.2428 64,483,196 +0.03(+14.31%)
Jul 08, 2025 0.1970 0.2260 0.1912 0.2124 10,403,347 +0.02(+9.60%)
Jul 07, 2025 0.1940 0.1950 0.1833 0.1938 4,268,532 -0.00(-0.51%)
Jul 03, 2025 0.1900 0.1999 0.1850 0.1948 2,849,854 +0.01(+3.34%)
Jul 02, 2025 0.1900 0.2000 0.1865 0.1885 4,365,288 -0.01(-5.75%)
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 following
Privacy Policy and Terms Of Service.