Processa Pharmaceuticals, Inc. (PCSA)
NASDAQ: PCSA · Real-Time Price · USD
0.1897
+0.0100 (5.56%)
Sep 10, 2025, 3:19 PM - Market open
Processa Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 3.06% | 2,659,023 |
| 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 |
| Jul 28, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | -4.65% | 3,651,125 |
| Jul 25, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.34% | 4,193,694 |
| Jul 24, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.45% | 7,253,345 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -3.68% | 3,429,824 |
| Jul 22, 2025 | 0.23 | 0.27 | 0.22 | 0.25 | 0.25 | 11.18% | 9,245,133 |
| Jul 21, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 5.45% | 3,538,248 |
| Jul 18, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 0.38% | 2,722,680 |
| Jul 17, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.17% | 1,880,968 |
| Jul 16, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 5.60% | 2,138,830 |
| Jul 15, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -4.15% | 4,636,907 |
| Jul 14, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -5.26% | 4,045,153 |
| Jul 11, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | -1.61% | 5,654,904 |
| Jul 10, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | -5.31% | 9,786,596 |
| Jul 9, 2025 | 0.27 | 0.28 | 0.23 | 0.24 | 0.24 | 14.31% | 64,789,246 |
| Jul 8, 2025 | 0.20 | 0.23 | 0.19 | 0.21 | 0.21 | 9.60% | 10,490,674 |
| Jul 7, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -0.51% | 4,321,851 |
| Jul 3, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 3.34% | 2,849,854 |
| Jul 2, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.75% | 4,387,567 |
| Jul 1, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.44% | 7,021,708 |