Processa Pharmaceuticals, Inc. (PCSA)
NASDAQ: PCSA · Real-Time Price · USD
1.110
-0.030 (-2.64%)
Nov 4, 2024, 4:00 PM EST - Market closed
Processa Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 1.15 | 1.18 | 1.05 | 1.11 | 1.11 | -3.48% | 17,623 |
| Nov 1, 2024 | 1.17 | 1.17 | 1.06 | 1.15 | 1.15 | -0.43% | 18,272 |
| Oct 31, 2024 | 1.33 | 1.35 | 1.15 | 1.16 | 1.16 | -13.16% | 81,412 |
| Oct 30, 2024 | 1.33 | 1.36 | 1.32 | 1.33 | 1.33 | -1.48% | 10,749 |
| Oct 29, 2024 | 1.33 | 1.39 | 1.33 | 1.35 | 1.35 | - | 6,772 |
| Oct 28, 2024 | 1.33 | 1.40 | 1.33 | 1.35 | 1.35 | 3.05% | 41,190 |
| Oct 25, 2024 | 1.30 | 1.35 | 1.29 | 1.31 | 1.31 | 0.77% | 27,496 |
| Oct 24, 2024 | 1.32 | 1.35 | 1.29 | 1.30 | 1.30 | -3.70% | 17,543 |
| Oct 23, 2024 | 1.37 | 1.37 | 1.29 | 1.35 | 1.35 | 0.75% | 26,903 |
| Oct 22, 2024 | 1.41 | 1.42 | 1.34 | 1.34 | 1.34 | -4.96% | 28,253 |
| Oct 21, 2024 | 1.41 | 1.42 | 1.36 | 1.41 | 1.41 | 0.71% | 39,917 |
| Oct 18, 2024 | 1.35 | 1.40 | 1.32 | 1.40 | 1.40 | 6.06% | 36,997 |
| Oct 17, 2024 | 1.32 | 1.37 | 1.29 | 1.32 | 1.32 | -0.75% | 40,362 |
| Oct 16, 2024 | 1.22 | 1.34 | 1.22 | 1.33 | 1.33 | 7.26% | 59,126 |
| Oct 15, 2024 | 1.23 | 1.26 | 1.21 | 1.24 | 1.24 | - | 32,266 |
| Oct 14, 2024 | 1.30 | 1.31 | 1.24 | 1.24 | 1.24 | -5.34% | 17,724 |
| Oct 11, 2024 | 1.22 | 1.31 | 1.22 | 1.31 | 1.31 | 3.97% | 16,083 |
| Oct 10, 2024 | 1.27 | 1.29 | 1.23 | 1.26 | 1.26 | -0.79% | 25,554 |
| Oct 9, 2024 | 1.22 | 1.27 | 1.20 | 1.27 | 1.27 | 0.79% | 31,798 |
| Oct 8, 2024 | 1.24 | 1.29 | 1.21 | 1.26 | 1.26 | 1.61% | 23,819 |
| Oct 7, 2024 | 1.22 | 1.25 | 1.20 | 1.24 | 1.24 | 4.20% | 44,843 |
| Oct 4, 2024 | 1.30 | 1.30 | 1.19 | 1.19 | 1.19 | -9.16% | 110,713 |
| Oct 3, 2024 | 1.33 | 1.36 | 1.24 | 1.31 | 1.31 | -1.50% | 329,398 |
| Oct 2, 2024 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 0.08% | 2,200,264 |
| Oct 1, 2024 | 1.39 | 1.39 | 1.31 | 1.33 | 1.33 | -2.99% | 13,452 |
| Sep 30, 2024 | 1.39 | 1.40 | 1.33 | 1.37 | 1.37 | - | 7,005 |
| Sep 27, 2024 | 1.30 | 1.40 | 1.30 | 1.37 | 1.37 | 6.20% | 19,394 |
| Sep 26, 2024 | 1.37 | 1.37 | 1.28 | 1.29 | 1.29 | -3.01% | 21,332 |
| Sep 25, 2024 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -0.60% | 14,805 |
| Sep 24, 2024 | 1.35 | 1.37 | 1.32 | 1.34 | 1.34 | -1.62% | 30,942 |
| Sep 23, 2024 | 1.38 | 1.40 | 1.35 | 1.36 | 1.36 | - | 13,448 |
| Sep 20, 2024 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 18,673 |
| Sep 19, 2024 | 1.40 | 1.44 | 1.35 | 1.37 | 1.37 | -3.52% | 16,450 |
| Sep 18, 2024 | 1.36 | 1.45 | 1.36 | 1.42 | 1.42 | - | 4,338 |
| Sep 17, 2024 | 1.47 | 1.47 | 1.39 | 1.42 | 1.42 | -2.07% | 18,801 |
| Sep 16, 2024 | 1.35 | 1.46 | 1.34 | 1.45 | 1.45 | 8.21% | 25,484 |
| Sep 13, 2024 | 1.35 | 1.40 | 1.31 | 1.34 | 1.34 | - | 20,794 |
| Sep 12, 2024 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | 2.29% | 5,550 |
| Sep 11, 2024 | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | - | 7,914 |
| Sep 10, 2024 | 1.32 | 1.35 | 1.29 | 1.31 | 1.31 | -1.50% | 9,864 |
| Sep 9, 2024 | 1.31 | 1.34 | 1.29 | 1.33 | 1.33 | 3.91% | 18,242 |
| Sep 6, 2024 | 1.33 | 1.36 | 1.28 | 1.28 | 1.28 | -3.03% | 24,759 |
| Sep 5, 2024 | 1.34 | 1.38 | 1.30 | 1.32 | 1.32 | -5.04% | 43,113 |
| Sep 4, 2024 | 1.39 | 1.39 | 1.35 | 1.39 | 1.39 | -1.42% | 17,220 |
| Sep 3, 2024 | 1.42 | 1.42 | 1.35 | 1.41 | 1.41 | 2.17% | 21,493 |
| Aug 30, 2024 | 1.36 | 1.38 | 1.34 | 1.38 | 1.38 | -0.72% | 11,605 |
| Aug 29, 2024 | 1.41 | 1.42 | 1.35 | 1.39 | 1.39 | -2.80% | 37,049 |
| Aug 28, 2024 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | -1.38% | 21,996 |
| Aug 27, 2024 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | - | 19,500 |
| Aug 26, 2024 | 1.48 | 1.52 | 1.42 | 1.45 | 1.45 | - | 10,522 |
| Aug 23, 2024 | 1.49 | 1.52 | 1.43 | 1.45 | 1.45 | -2.03% | 30,579 |
| Aug 22, 2024 | 1.55 | 1.57 | 1.48 | 1.48 | 1.48 | -3.27% | 14,750 |
| Aug 21, 2024 | 1.46 | 1.58 | 1.46 | 1.53 | 1.53 | 1.32% | 68,833 |
| Aug 20, 2024 | 1.47 | 1.51 | 1.42 | 1.51 | 1.51 | -0.66% | 38,088 |
| Aug 19, 2024 | 1.41 | 1.58 | 1.41 | 1.52 | 1.52 | 4.83% | 232,606 |
| Aug 16, 2024 | 1.30 | 1.49 | 1.30 | 1.45 | 1.45 | 10.69% | 84,490 |
| Aug 15, 2024 | 1.30 | 1.36 | 1.30 | 1.31 | 1.31 | -2.96% | 58,069 |
| Aug 14, 2024 | 1.37 | 1.40 | 1.31 | 1.35 | 1.35 | -0.74% | 78,066 |
| Aug 13, 2024 | 1.41 | 1.46 | 1.31 | 1.36 | 1.36 | -6.85% | 107,021 |
| Aug 12, 2024 | 1.56 | 1.58 | 1.43 | 1.46 | 1.46 | -8.18% | 148,471 |
| Aug 9, 2024 | 1.61 | 1.67 | 1.59 | 1.59 | 1.59 | -4.79% | 46,300 |
| Aug 8, 2024 | 1.79 | 1.80 | 1.58 | 1.67 | 1.67 | -6.70% | 156,373 |
| Aug 7, 2024 | 1.86 | 1.90 | 1.75 | 1.79 | 1.79 | -3.76% | 51,314 |
| Aug 6, 2024 | 1.77 | 1.90 | 1.75 | 1.86 | 1.86 | 4.49% | 81,253 |
| Aug 5, 2024 | 1.63 | 1.85 | 1.58 | 1.78 | 1.78 | -7.29% | 197,653 |
| Aug 2, 2024 | 2.12 | 2.12 | 1.77 | 1.92 | 1.92 | -8.13% | 425,779 |
| Aug 1, 2024 | 2.12 | 2.27 | 2.03 | 2.09 | 2.09 | -0.48% | 727,404 |
| Jul 31, 2024 | 2.27 | 2.29 | 2.00 | 2.10 | 2.10 | -7.89% | 1,152,558 |
| Jul 30, 2024 | 3.04 | 3.10 | 1.98 | 2.28 | 2.28 | 34.12% | 58,012,242 |
| Jul 29, 2024 | 1.70 | 1.75 | 1.67 | 1.70 | 1.70 | 1.80% | 12,871 |
| Jul 26, 2024 | 1.71 | 1.74 | 1.67 | 1.67 | 1.67 | 0.54% | 9,483 |
| Jul 25, 2024 | 1.68 | 1.68 | 1.63 | 1.66 | 1.66 | 0.67% | 7,455 |
| Jul 24, 2024 | 1.73 | 1.76 | 1.65 | 1.65 | 1.65 | -4.35% | 16,413 |
| Jul 23, 2024 | 1.63 | 1.73 | 1.63 | 1.73 | 1.73 | 5.18% | 36,164 |
| Jul 22, 2024 | 1.63 | 1.69 | 1.63 | 1.64 | 1.64 | 0.61% | 24,099 |
| Jul 19, 2024 | 1.64 | 1.66 | 1.61 | 1.63 | 1.63 | -0.61% | 32,346 |
| Jul 18, 2024 | 1.66 | 1.73 | 1.60 | 1.64 | 1.64 | -4.09% | 53,417 |
| Jul 17, 2024 | 1.80 | 1.80 | 1.61 | 1.71 | 1.71 | -2.29% | 47,237 |
| Jul 16, 2024 | 1.73 | 1.77 | 1.71 | 1.75 | 1.75 | 0.57% | 20,881 |
| Jul 15, 2024 | 1.85 | 1.85 | 1.73 | 1.74 | 1.74 | -3.33% | 14,117 |
| Jul 12, 2024 | 1.79 | 1.86 | 1.76 | 1.80 | 1.80 | 5.88% | 35,156 |
| Jul 11, 2024 | 1.68 | 1.82 | 1.68 | 1.70 | 1.70 | -0.58% | 31,056 |
| Jul 10, 2024 | 1.62 | 1.73 | 1.62 | 1.71 | 1.71 | 3.64% | 29,634 |
| Jul 9, 2024 | 1.68 | 1.73 | 1.61 | 1.65 | 1.65 | 2.48% | 45,598 |
| Jul 8, 2024 | 1.69 | 1.89 | 1.60 | 1.61 | 1.61 | -6.94% | 80,406 |
| Jul 5, 2024 | 1.83 | 1.83 | 1.69 | 1.73 | 1.73 | -4.42% | 30,719 |
| Jul 3, 2024 | 1.89 | 1.90 | 1.80 | 1.81 | 1.81 | -6.22% | 23,151 |
| Jul 2, 2024 | 2.08 | 2.08 | 1.90 | 1.93 | 1.93 | -7.66% | 21,917 |
| Jul 1, 2024 | 2.24 | 2.24 | 2.08 | 2.09 | 2.09 | -6.70% | 19,467 |
| Jun 28, 2024 | 2.11 | 2.40 | 2.11 | 2.24 | 2.24 | 7.18% | 123,170 |
| Jun 27, 2024 | 2.03 | 2.13 | 1.96 | 2.09 | 2.09 | 1.95% | 46,600 |
| Jun 26, 2024 | 2.14 | 2.14 | 2.03 | 2.05 | 2.05 | -1.68% | 21,295 |
| Jun 25, 2024 | 1.90 | 2.14 | 1.90 | 2.09 | 2.09 | 5.84% | 76,233 |
| Jun 24, 2024 | 1.99 | 1.99 | 1.92 | 1.97 | 1.97 | 0.51% | 29,100 |
| Jun 21, 2024 | 1.80 | 1.98 | 1.80 | 1.96 | 1.96 | 7.69% | 67,437 |
| Jun 20, 2024 | 1.81 | 1.84 | 1.80 | 1.82 | 1.82 | -0.55% | 40,011 |
| Jun 18, 2024 | 1.85 | 1.89 | 1.82 | 1.83 | 1.83 | -1.08% | 35,477 |
| Jun 17, 2024 | 1.74 | 1.95 | 1.70 | 1.85 | 1.85 | 5.71% | 160,153 |
| Jun 14, 2024 | 1.61 | 1.75 | 1.61 | 1.75 | 1.75 | 5.80% | 20,661 |
| Jun 13, 2024 | 1.73 | 1.73 | 1.52 | 1.65 | 1.65 | 3.37% | 117,178 |