Processa Pharmaceuticals, Inc. (PCSA)
NASDAQ: PCSA · Real-Time Price · USD
0.4120
+0.0420 (11.35%)
At close: Apr 1, 2025, 4:00 PM
0.4119
-0.0001 (-0.02%)
After-hours: Apr 1, 2025, 4:40 PM EDT
Processa Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.37 | 0.46 | 0.36 | 0.41 | - | 11.62% | 784,567 |
| 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 |
| Feb 12, 2025 | 0.63 | 0.63 | 0.58 | 0.61 | 0.61 | -2.59% | 59,266 |
| Feb 11, 2025 | 0.61 | 0.64 | 0.59 | 0.63 | 0.63 | -0.98% | 129,032 |
| Feb 10, 2025 | 0.66 | 0.67 | 0.59 | 0.63 | 0.63 | -3.81% | 240,068 |
| Feb 7, 2025 | 0.61 | 0.71 | 0.58 | 0.66 | 0.66 | 10.42% | 281,206 |
| Feb 6, 2025 | 0.59 | 0.63 | 0.56 | 0.60 | 0.60 | -0.83% | 186,056 |
| Feb 5, 2025 | 0.63 | 0.65 | 0.57 | 0.60 | 0.60 | -5.06% | 220,394 |
| Feb 4, 2025 | 0.68 | 0.68 | 0.61 | 0.63 | 0.63 | -7.33% | 201,125 |
| Feb 3, 2025 | 0.65 | 0.68 | 0.61 | 0.68 | 0.68 | 4.92% | 349,154 |
| Jan 31, 2025 | 0.64 | 0.69 | 0.58 | 0.65 | 0.65 | -0.75% | 675,795 |
| Jan 30, 2025 | 0.70 | 0.81 | 0.63 | 0.65 | 0.65 | 10.57% | 4,134,177 |
| Jan 29, 2025 | 0.59 | 0.63 | 0.54 | 0.59 | 0.59 | 0.56% | 2,597,997 |
| Jan 28, 2025 | 0.60 | 0.60 | 0.47 | 0.59 | 0.59 | -3.70% | 263,347 |
| Jan 27, 2025 | 0.68 | 0.71 | 0.60 | 0.61 | 0.61 | -10.32% | 132,653 |
| Jan 24, 2025 | 0.71 | 0.73 | 0.66 | 0.68 | 0.68 | -6.58% | 48,358 |
| Jan 23, 2025 | 0.75 | 0.75 | 0.71 | 0.73 | 0.73 | 4.14% | 43,721 |
| Jan 22, 2025 | 0.73 | 0.73 | 0.68 | 0.70 | 0.70 | -3.58% | 51,605 |
| Jan 21, 2025 | 0.81 | 0.81 | 0.71 | 0.73 | 0.73 | -10.02% | 106,536 |