Processa Pharmaceuticals, Inc. (PCSA)
NASDAQ: PCSA · Real-Time Price · USD
0.3600
+0.0810 (29.03%)
At close: Oct 7, 2025, 4:00 PM EDT
0.4950
+0.1350 (37.50%)
After-hours: Oct 7, 2025, 7:59 PM EDT
Processa Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 0.39 | 0.46 | 0.26 | 0.36 | 0.36 | 29.03% | 197,619,613 |
| Oct 6, 2025 | 0.21 | 0.29 | 0.21 | 0.28 | 0.28 | 30.86% | 47,823,257 |
| Oct 3, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.08% | 1,885,245 |
| Oct 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.37% | 1,093,728 |
| Oct 1, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.28% | 1,345,141 |
| Sep 30, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.86% | 2,129,992 |
| Sep 29, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -6.29% | 1,885,636 |
| Sep 26, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 10.36% | 1,793,786 |
| Sep 25, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -8.23% | 1,895,179 |
| Sep 24, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -1.87% | 3,712,809 |
| Sep 23, 2025 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | 8.45% | 12,212,111 |
| Sep 22, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.17% | 1,534,839 |
| Sep 19, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -6.75% | 2,295,821 |
| Sep 18, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.29% | 2,054,413 |
| Sep 17, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 3.14% | 3,150,828 |
| Sep 16, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.05% | 1,522,474 |
| Sep 15, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 5.70% | 1,817,257 |
| Sep 12, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.20% | 2,742,076 |
| Sep 11, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.16% | 1,983,473 |
| Sep 10, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.62% | 3,140,940 |
| Sep 9, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.53% | 1,342,535 |
| Sep 8, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 6.23% | 1,559,161 |
| Sep 5, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 1.24% | 2,270,797 |
| Sep 4, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -9.59% | 3,070,319 |
| Sep 3, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -0.21% | 2,036,534 |
| Sep 2, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.48% | 1,300,641 |
| Aug 29, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -10.68% | 3,855,662 |
| Aug 28, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.61% | 1,323,716 |
| Aug 27, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.79% | 1,370,756 |
| Aug 26, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 1.64% | 2,009,434 |
| Aug 25, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.92% | 2,438,010 |
| Aug 22, 2025 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 5.31% | 6,433,543 |
| Aug 21, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | - | 3,055,269 |
| Aug 20, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.24% | 1,953,304 |
| Aug 19, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.88% | 1,369,227 |
| Aug 18, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.46% | 2,123,254 |
| Aug 15, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.86% | 1,982,470 |
| Aug 14, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -3.42% | 2,437,798 |
| Aug 13, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 3.31% | 5,260,788 |
| Aug 12, 2025 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | -1.03% | 3,390,732 |
| Aug 11, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.88% | 4,337,262 |
| Aug 8, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 0.39% | 3,467,576 |
| Aug 7, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | 1.58% | 38,218,612 |
| Aug 6, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -5.99% | 2,804,939 |
| Aug 5, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 4.76% | 7,825,188 |
| Aug 4, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 9.22% | 8,286,765 |
| Aug 1, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 0.67% | 4,105,865 |
| Jul 31, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.28% | 3,453,937 |
| Jul 30, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -2.09% | 3,135,665 |
| Jul 29, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.14% | 1,570,031 |