Skip to main content
Processa Pharmaceuticals, Inc. (PCSA)
NASDAQ: PCSA · Real-Time Price · USD
0.530
-0.023 (-4.07%)
Feb 21, 2025, 4:00 PM EST - Market closed

Processa Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.560.600.530.530.53-3.65%112,525
Feb 20, 20250.570.580.540.550.55-6.40%92,436
Feb 19, 20250.580.610.560.590.59-1.95%89,851
Feb 18, 20250.600.640.570.600.60-0.27%136,242
Feb 14, 20250.620.640.600.600.60-1.67%109,324
Feb 13, 20250.610.640.600.610.610.26%101,566
Feb 12, 20250.630.630.580.610.61-2.59%59,266
Feb 11, 20250.610.640.590.630.63-0.98%129,032
Feb 10, 20250.660.670.590.630.63-3.81%240,068
Feb 7, 20250.610.710.580.660.6610.42%281,206
Feb 6, 20250.590.630.560.600.60-0.83%186,056
Feb 5, 20250.630.650.570.600.60-5.06%220,394
Feb 4, 20250.680.680.610.630.63-7.33%201,125
Feb 3, 20250.650.680.610.680.684.92%349,154
Jan 31, 20250.640.690.580.650.65-0.75%675,795
Jan 30, 20250.700.810.630.650.6510.57%4,134,177
Jan 29, 20250.590.630.540.590.590.56%2,597,997
Jan 28, 20250.600.600.470.590.59-3.70%263,347
Jan 27, 20250.680.710.600.610.61-10.32%132,653
Jan 24, 20250.710.730.660.680.68-6.58%48,358
Jan 23, 20250.750.750.710.730.734.14%43,721
Jan 22, 20250.730.730.680.700.70-3.58%51,605
Jan 21, 20250.810.810.710.730.73-10.02%106,536
Jan 17, 20250.840.840.800.810.81-6.59%56,498
Jan 16, 20250.860.910.800.870.87-0.56%82,239
Jan 15, 20250.820.870.820.870.875.29%16,639
Jan 14, 20250.840.850.810.830.83-0.46%54,600
Jan 13, 20250.800.850.800.830.83-2.49%69,342
Jan 10, 20250.830.890.800.850.85-1.49%40,243
Jan 8, 20250.930.930.820.860.86-9.04%151,073
Jan 7, 20250.960.980.930.950.951.60%40,391
Jan 6, 20251.011.080.930.940.94-4.64%86,396
Jan 3, 20250.951.010.900.980.988.92%62,059
Jan 2, 20250.890.990.890.900.901.86%43,295
Dec 31, 20240.940.940.880.880.88-3.93%50,102
Dec 30, 20240.900.930.860.920.921.10%99,896
Dec 27, 20240.900.950.890.910.91-4.91%58,136
Dec 26, 20240.900.970.840.960.969.87%135,186
Dec 24, 20240.820.880.820.870.874.04%39,572
Dec 23, 20240.840.910.810.840.84-1.51%112,170
Dec 20, 20240.930.990.840.850.85-9.84%194,995
Dec 19, 20240.960.970.940.940.940.02%281,257
Dec 18, 20240.991.060.940.940.94-6.67%83,105
Dec 17, 20241.051.070.991.011.01-2.88%148,813
Dec 16, 20241.081.101.011.041.04-6.31%109,089
Dec 13, 20241.211.221.081.111.11-11.20%156,933
Dec 12, 20241.241.331.151.251.25-0.79%265,534
Dec 11, 20241.141.451.131.261.26-5.26%916,311
Dec 10, 20241.451.501.261.331.336.40%16,065,787
Dec 9, 20241.081.250.991.251.2521.01%173,395
Dec 6, 20241.061.091.031.031.030.78%21,243
Dec 5, 20241.011.030.971.031.030.99%14,931
Dec 4, 20241.051.050.961.021.02-5.14%11,725
Dec 3, 20241.041.081.031.071.070.47%14,484
Dec 2, 20241.211.211.061.071.07-7.87%75,595
Nov 29, 20241.001.171.001.161.1617.95%55,754
Nov 27, 20241.021.020.980.980.98-3.91%19,214
Nov 26, 20241.081.100.981.021.024.29%36,051
Nov 25, 20240.861.000.860.980.9813.71%38,921
Nov 22, 20240.880.930.850.860.86-2.26%35,552
Nov 21, 20240.920.920.870.880.88-3.30%16,253
Nov 20, 20240.900.950.900.910.911.34%10,393
Nov 19, 20240.980.990.850.900.90-8.37%57,400
Nov 18, 20241.021.060.980.980.98-2.97%27,115
Nov 15, 20241.041.041.001.011.01-4.27%66,310
Nov 14, 20241.091.091.021.061.06-1.40%38,991
Nov 13, 20241.081.151.051.071.07-18,976
Nov 12, 20241.091.121.071.071.07-2.73%29,070
Nov 11, 20241.121.141.081.101.10-20,341
Nov 8, 20241.131.201.071.101.10-4.35%26,134
Nov 7, 20241.141.201.141.151.152.68%14,198
Nov 6, 20241.111.161.071.121.121.82%15,246
Nov 5, 20241.121.171.101.101.10-0.90%11,392
Nov 4, 20241.151.181.051.111.11-3.48%17,623
Nov 1, 20241.171.171.061.151.15-0.43%18,272
Oct 31, 20241.331.351.151.161.16-13.16%81,412
Oct 30, 20241.331.361.321.331.33-1.48%10,749
Oct 29, 20241.331.391.331.351.35-6,772
Oct 28, 20241.331.401.331.351.353.05%41,190
Oct 25, 20241.301.351.291.311.310.77%27,496
Oct 24, 20241.321.351.291.301.30-3.70%17,543
Oct 23, 20241.371.371.291.351.350.75%26,903
Oct 22, 20241.411.421.341.341.34-4.96%28,253
Oct 21, 20241.411.421.361.411.410.71%39,917
Oct 18, 20241.351.401.321.401.406.06%36,997
Oct 17, 20241.321.371.291.321.32-0.75%40,362
Oct 16, 20241.221.341.221.331.337.26%59,126
Oct 15, 20241.231.261.211.241.24-32,266
Oct 14, 20241.301.311.241.241.24-5.34%17,724
Oct 11, 20241.221.311.221.311.313.97%16,083
Oct 10, 20241.271.291.231.261.26-0.79%25,554
Oct 9, 20241.221.271.201.271.270.79%31,798
Oct 8, 20241.241.291.211.261.261.61%23,819
Oct 7, 20241.221.251.201.241.244.20%44,843
Oct 4, 20241.301.301.191.191.19-9.16%110,713
Oct 3, 20241.331.361.241.311.31-1.50%329,398
Oct 2, 20241.301.331.301.331.330.08%2,200,264
Oct 1, 20241.391.391.311.331.33-2.99%13,452
Sep 30, 20241.391.401.331.371.37-7,005
Sep 27, 20241.301.401.301.371.376.20%19,394