Processa Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	0.22	0.25	0.22	0.24	0.24	-0.71%	384,206
Apr 24, 2025	0.22	0.25	0.22	0.24	0.24	-0.13%	457,870
Apr 23, 2025	0.21	0.25	0.20	0.24	0.24	8.43%	817,515
Apr 22, 2025	0.22	0.24	0.21	0.22	0.22	0.27%	1,104,899
Apr 21, 2025	0.20	0.24	0.19	0.22	0.22	-	1,198,856
Apr 17, 2025	0.24	0.26	0.15	0.22	0.22	-13.39%	1,294,005
Apr 16, 2025	0.24	0.27	0.23	0.25	0.25	-5.96%	1,564,348
Apr 15, 2025	0.25	0.32	0.25	0.27	0.27	4.57%	5,281,492
Apr 14, 2025	0.26	0.41	0.21	0.26	0.26	3.82%	43,445,231
Apr 11, 2025	0.25	0.25	0.22	0.25	0.25	-4.31%	856,371
Apr 10, 2025	0.28	0.28	0.24	0.26	0.26	-1.89%	1,616,715
Apr 9, 2025	0.24	0.31	0.23	0.27	0.27	10.79%	2,707,999
Apr 8, 2025	0.26	0.30	0.23	0.24	0.24	-18.64%	1,563,574
Apr 7, 2025	0.34	0.34	0.27	0.29	0.29	-13.53%	1,319,565
Apr 4, 2025	0.31	0.36	0.28	0.34	0.34	8.80%	2,118,924
Apr 3, 2025	0.27	0.33	0.26	0.31	0.31	4.17%	2,551,184
Apr 2, 2025	0.48	0.49	0.24	0.30	0.30	-27.18%	50,864,814
Apr 1, 2025	0.37	0.46	0.36	0.41	0.41	11.35%	909,564
Mar 31, 2025	0.38	0.38	0.37	0.37	0.37	-4.88%	41,170
Mar 28, 2025	0.38	0.39	0.37	0.39	0.39	-0.26%	48,497
Mar 27, 2025	0.40	0.41	0.36	0.39	0.39	-0.41%	145,532
Mar 26, 2025	0.40	0.41	0.38	0.39	0.39	-2.10%	74,056
Mar 25, 2025	0.43	0.44	0.39	0.40	0.40	-8.78%	202,991
Mar 24, 2025	0.45	0.45	0.41	0.44	0.44	1.98%	46,973
Mar 21, 2025	0.43	0.45	0.43	0.43	0.43	1.15%	22,757
Mar 20, 2025	0.44	0.45	0.41	0.43	0.43	0.16%	59,587
Mar 19, 2025	0.44	0.46	0.40	0.42	0.42	-0.14%	74,683
Mar 18, 2025	0.45	0.46	0.42	0.43	0.43	-5.11%	67,848
Mar 17, 2025	0.45	0.45	0.42	0.45	0.45	0.27%	103,546
Mar 14, 2025	0.44	0.47	0.42	0.45	0.45	-0.18%	48,919
Mar 13, 2025	0.46	0.48	0.42	0.45	0.45	-0.80%	71,741
Mar 12, 2025	0.47	0.47	0.45	0.45	0.45	-1.46%	53,379
Mar 11, 2025	0.47	0.47	0.44	0.46	0.46	-4.03%	35,895
Mar 10, 2025	0.52	0.54	0.44	0.48	0.48	-1.14%	87,288
Mar 7, 2025	0.51	0.51	0.47	0.48	0.48	-5.39%	31,515
Mar 6, 2025	0.50	0.53	0.47	0.51	0.51	0.20%	41,534
Mar 5, 2025	0.49	0.52	0.46	0.51	0.51	3.81%	83,611
Mar 4, 2025	0.50	0.50	0.46	0.49	0.49	-0.14%	235,712
Mar 3, 2025	0.54	0.54	0.49	0.49	0.49	-10.56%	229,203
Feb 28, 2025	0.54	0.56	0.52	0.55	0.55	1.90%	124,547
Feb 27, 2025	0.52	0.54	0.52	0.54	0.54	-1.51%	66,386
Feb 26, 2025	0.52	0.55	0.52	0.55	0.55	3.21%	56,404
Feb 25, 2025	0.55	0.56	0.51	0.53	0.53	-4.69%	114,242
Feb 24, 2025	0.54	0.59	0.53	0.56	0.56	4.92%	235,806
Feb 21, 2025	0.56	0.60	0.53	0.53	0.53	-3.65%	112,525
Feb 20, 2025	0.57	0.58	0.54	0.55	0.55	-6.40%	92,436
Feb 19, 2025	0.58	0.61	0.56	0.59	0.59	-1.95%	89,851
Feb 18, 2025	0.60	0.64	0.57	0.60	0.60	-0.27%	136,242
Feb 14, 2025	0.62	0.64	0.60	0.60	0.60	-1.67%	109,324
Feb 13, 2025	0.61	0.64	0.60	0.61	0.61	0.26%	101,566