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, 2021 167.60 167.60 160.80 163.80 287 -4.60(-2.73%)
Jun 29, 2021 167.80 171.80 161.39 168.40 1,126 -0.60(-0.36%)
Jun 28, 2021 176.40 176.40 167.00 169.00 1,272 -3.40(-1.97%)
Jun 25, 2021 175.00 178.80 166.80 172.40 5,344 -2.40(-1.37%)
Jun 24, 2021 155.00 176.00 155.00 174.80 7,958 +24.20(+16.07%)
Jun 23, 2021 150.00 154.80 146.20 150.60 3,776 +6.20(+4.29%)
Jun 22, 2021 140.00 146.80 136.20 144.40 4,572 +4.60(+3.29%)
Jun 21, 2021 126.60 141.40 126.60 139.80 3,876 +12.60(+9.91%)
Jun 18, 2021 135.00 135.60 127.20 127.20 5,497 -5.80(-4.36%)
Jun 17, 2021 129.40 136.60 127.20 133.00 6,852 +3.60(+2.78%)
Jun 16, 2021 129.20 136.40 126.36 129.40 4,737 -3.60(-2.71%)
Jun 15, 2021 137.60 137.60 131.40 133.00 3,072 -3.40(-2.49%)
Jun 14, 2021 138.00 141.40 135.01 136.40 4,456 -1.00(-0.73%)
Jun 11, 2021 138.00 139.80 133.00 137.40 4,263 +2.80(+2.08%)
Jun 10, 2021 136.00 141.80 130.00 134.60 11,743 -2.20(-1.61%)
Jun 09, 2021 134.00 141.00 132.40 136.80 2,183 +3.80(+2.86%)
Jun 08, 2021 133.60 138.80 133.00 133.00 3,110 +2.80(+2.15%)
Jun 07, 2021 136.60 139.00 130.20 130.20 2,366 -4.20(-3.13%)
Jun 04, 2021 122.40 136.60 122.00 134.40 1,743 +9.20(+7.35%)
Jun 03, 2021 127.40 128.80 124.00 125.20 1,895 -1.40(-1.11%)
Jun 02, 2021 124.80 128.20 124.60 126.60 1,057 +2.20(+1.77%)
Jun 01, 2021 126.00 127.55 120.20 124.40 1,124 +1.40(+1.14%)
May 28, 2021 127.80 127.80 121.40 123.00 922 -2.60(-2.07%)
May 27, 2021 127.20 128.92 124.00 125.60 1,593 -1.60(-1.26%)
May 26, 2021 126.40 130.00 126.40 127.20 498 +1.20(+0.95%)
May 25, 2021 131.00 135.80 125.20 126.00 2,287 -5.60(-4.26%)
May 24, 2021 135.00 135.80 128.00 131.60 950 -4.40(-3.24%)
May 21, 2021 138.80 138.80 130.40 136.00 709 -1.20(-0.87%)
May 20, 2021 131.00 137.80 126.20 137.20 2,293 +7.20(+5.54%)
May 19, 2021 132.00 145.20 126.80 130.00 1,527 -2.00(-1.52%)
May 18, 2021 126.00 132.40 126.00 132.00 846 +7.60(+6.11%)
May 17, 2021 124.20 128.60 124.00 124.40 499 -0.60(-0.48%)
May 14, 2021 123.00 133.00 121.60 125.00 1,592 +1.80(+1.46%)
May 13, 2021 123.60 129.00 120.00 123.20 2,857 -1.00(-0.81%)
May 12, 2021 136.40 143.10 119.60 124.20 4,031 -12.20(-8.94%)
May 11, 2021 136.49 143.80 124.28 136.40 2,470 -0.80(-0.58%)
May 10, 2021 140.00 141.96 135.00 137.20 1,812 -0.80(-0.58%)
May 07, 2021 141.00 146.90 137.80 138.00 1,312 -4.80(-3.36%)
May 06, 2021 153.80 158.02 132.38 142.80 5,374 -11.60(-7.51%)
May 05, 2021 163.00 165.80 152.60 154.40 2,081 -8.20(-5.04%)
May 04, 2021 157.60 163.40 156.00 162.60 1,468 +3.60(+2.26%)
May 03, 2021 164.60 166.00 151.80 159.00 8,028 -4.60(-2.81%)
Apr 30, 2021 168.00 171.00 161.40 163.60 745 -4.40(-2.62%)
Apr 29, 2021 169.60 170.17 163.40 168.00 1,735 -1.80(-1.06%)
Apr 28, 2021 173.60 181.80 166.00 169.80 3,392 -3.60(-2.08%)
Apr 27, 2021 175.00 182.00 172.00 173.40 1,045 -2.00(-1.14%)
Apr 26, 2021 178.80 184.80 175.40 175.40 1,252 +1.20(+0.69%)
Apr 23, 2021 169.00 181.60 168.00 174.20 2,485 +4.20(+2.47%)
Apr 22, 2021 163.40 170.80 163.40 170.00 2,518 +6.60(+4.04%)
Apr 21, 2021 164.40 168.60 163.00 163.40 2,177 -0.40(-0.24%)
Apr 20, 2021 176.20 180.60 161.00 163.80 2,335 -12.20(-6.93%)
Apr 19, 2021 172.40 180.60 166.20 176.00 2,321 +3.60(+2.09%)
Apr 16, 2021 185.40 185.40 167.40 172.40 6,785 -12.80(-6.91%)
Apr 15, 2021 187.40 187.40 185.00 185.20 1,398 -2.00(-1.07%)
Apr 14, 2021 196.00 196.00 186.00 187.20 3,745 -8.60(-4.39%)
Apr 13, 2021 204.80 204.80 192.00 195.80 4,046 -8.80(-4.30%)
Apr 12, 2021 219.60 219.60 203.80 204.60 2,696 -8.00(-3.76%)
Apr 09, 2021 200.20 217.40 200.00 212.60 3,490 +9.60(+4.73%)
Apr 08, 2021 220.00 230.00 200.00 203.00 56,407 -6.20(-2.96%)
Apr 07, 2021 215.20 215.20 209.20 209.20 3,035 -5.80(-2.70%)
Apr 06, 2021 220.00 222.00 214.00 215.00 3,036 -1.60(-0.74%)
Apr 05, 2021 219.00 224.80 215.00 216.60 980 -2.40(-1.10%)
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.