Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.6102 -0.0698 (-10.26%)
Streaming Delayed Price Updated: 1:18 PM EST, Jan 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 24, 2025 0.7101 0.7279 0.6578 0.6820 48,358 -0.05(-6.58%)
Jan 23, 2025 0.7500 0.7500 0.7066 0.7300 43,720 +0.03(+4.14%)
Jan 22, 2025 0.7300 0.7300 0.6800 0.7010 51,605 -0.03(-3.58%)
Jan 21, 2025 0.8080 0.8080 0.7110 0.7270 105,688 -0.08(-10.02%)
Jan 17, 2025 0.8390 0.8390 0.8000 0.8080 56,498 -0.06(-6.59%)
Jan 16, 2025 0.8600 0.9120 0.8001 0.8650 82,238 -0.00(-0.56%)
Jan 15, 2025 0.8190 0.8720 0.8190 0.8699 16,565 +0.04(+5.29%)
Jan 14, 2025 0.8400 0.8530 0.8050 0.8262 54,600 -0.00(-0.46%)
Jan 13, 2025 0.8010 0.8500 0.8010 0.8300 69,342 -0.02(-2.49%)
Jan 10, 2025 0.8300 0.8900 0.8007 0.8512 40,243 -0.01(-1.49%)
Jan 08, 2025 0.9300 0.9300 0.8200 0.8641 151,073 -0.09(-9.04%)
Jan 07, 2025 0.9555 0.9790 0.9300 0.9500 40,391 +0.01(+1.60%)
Jan 06, 2025 1.010 1.080 0.9302 0.9350 86,396 -0.05(-4.64%)
Jan 03, 2025 0.9499 1.010 0.9001 0.9805 62,059 +0.08(+8.92%)
Jan 02, 2025 0.8900 0.9851 0.8900 0.9002 43,233 +0.02(+1.86%)
Dec 31, 2024 0.8838 0 -0.04(-3.93%)
Dec 30, 2024 0.9000 0.9326 0.8600 0.9200 99,896 +0.01(+1.10%)
Dec 27, 2024 0.8995 0.9543 0.8921 0.9100 58,136 -0.05(-4.91%)
Dec 26, 2024 0.8987 0.9689 0.8370 0.9570 134,710 +0.09(+9.87%)
Dec 24, 2024 0.8182 0.8820 0.8182 0.8710 39,572 +0.03(+4.04%)
Dec 23, 2024 0.8408 0.9056 0.8120 0.8372 110,695 -0.01(-1.51%)
Dec 20, 2024 0.9250 0.9855 0.8442 0.8500 194,995 -0.09(-9.82%)
Dec 19, 2024 0.9600 0.9700 0.9400 0.9426 274,536 +0.00(+0.00%)
Dec 18, 2024 0.9900 1.057 0.9400 0.9426 82,875 -0.07(-6.67%)
Dec 17, 2024 1.050 1.070 0.9910 1.010 145,810 -0.03(-2.88%)
Dec 16, 2024 1.080 1.100 1.010 1.040 109,088 -0.07(-6.31%)
Dec 13, 2024 1.210 1.220 1.080 1.110 156,933 -0.14(-11.20%)
Dec 12, 2024 1.240 1.330 1.151 1.250 265,353 -0.01(-0.79%)
Dec 11, 2024 1.140 1.450 1.130 1.260 916,202 -0.07(-5.26%)
Dec 10, 2024 1.450 1.500 1.260 1.330 16,052,268 +0.08(+6.40%)
Dec 09, 2024 1.080 1.250 0.9927 1.250 169,565 +0.22(+21.03%)
Dec 06, 2024 1.058 1.090 1.030 1.033 21,243 +0.01(+0.76%)
Dec 05, 2024 1.010 1.030 0.9700 1.025 14,913 +0.01(+0.99%)
Dec 04, 2024 1.050 1.050 0.9600 1.015 11,724 -0.06(-5.14%)
Dec 03, 2024 1.040 1.080 1.030 1.070 14,484 +0.01(+0.47%)
Dec 02, 2024 1.210 1.210 1.060 1.065 75,370 -0.09(-7.84%)
Nov 29, 2024 1.000 1.170 1.000 1.156 55,754 +0.18(+17.91%)
Nov 27, 2024 1.020 1.020 0.9801 0.9801 19,214 -0.04(-3.91%)
Nov 26, 2024 1.080 1.096 0.9800 1.020 36,031 +0.04(+4.29%)
Nov 25, 2024 0.8600 0.9950 0.8600 0.9780 38,234 +0.12(+13.71%)
Nov 22, 2024 0.8800 0.9299 0.8500 0.8601 35,552 -0.02(-2.26%)
Nov 21, 2024 0.9200 0.9190 0.8700 0.8800 16,253 -0.03(-3.30%)
Nov 20, 2024 0.9000 0.9452 0.9000 0.9100 10,338 +0.01(+1.34%)
Nov 19, 2024 0.9800 0.9942 0.8500 0.8980 57,398 -0.08(-8.37%)
Nov 18, 2024 1.020 1.062 0.9800 0.9800 27,115 -0.03(-2.96%)
Nov 15, 2024 1.040 1.040 1.000 1.010 66,310 -0.04(-4.23%)
Nov 14, 2024 1.090 1.090 1.020 1.054 38,991 -0.02(-1.45%)
Nov 13, 2024 1.080 1.150 1.045 1.070 18,976 +0.00(+0.00%)
Nov 12, 2024 1.090 1.120 1.070 1.070 29,070 -0.03(-2.73%)
Nov 11, 2024 1.120 1.140 1.080 1.100 15,339 +0.00(+0.00%)
Nov 08, 2024 1.131 1.200 1.070 1.100 26,134 -0.05(-4.35%)
Nov 07, 2024 1.140 1.200 1.140 1.150 14,198 +0.03(+2.68%)
Nov 06, 2024 1.110 1.160 1.067 1.120 15,211 +0.02(+1.82%)
Nov 05, 2024 1.120 1.172 1.100 1.100 10,062 -0.01(-0.89%)
Nov 04, 2024 1.150 1.180 1.050 1.110 17,623 -0.04(-3.49%)
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 and Conditions.