Processa Pharmaceuticals, Inc. (PCSA)
NASDAQ: PCSA · Real-Time Price · USD
0.860
-0.020 (-2.26%)
At close: Nov 22, 2024, 4:00 PM
0.870
+0.010 (1.16%)
After-hours: Nov 22, 2024, 7:57 PM EST

Processa Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20241.371.371.281.291.29-3.01%21,332
Sep 25, 20241.351.351.301.331.33-0.60%14,805
Sep 24, 20241.351.371.321.341.34-1.62%30,942
Sep 23, 20241.381.401.351.361.36-13,448
Sep 20, 20241.381.381.351.361.36-0.73%18,673
Sep 19, 20241.401.441.351.371.37-3.52%16,450
Sep 18, 20241.361.451.361.421.42-4,338
Sep 17, 20241.471.471.391.421.42-2.07%18,801
Sep 16, 20241.351.461.341.451.458.21%25,484
Sep 13, 20241.351.401.311.341.34-20,794
Sep 12, 20241.341.341.311.341.342.29%5,550
Sep 11, 20241.321.341.311.311.31-7,914
Sep 10, 20241.321.351.291.311.31-1.50%9,864
Sep 9, 20241.311.341.291.331.333.91%18,242
Sep 6, 20241.331.361.281.281.28-3.03%24,759
Sep 5, 20241.341.381.301.321.32-5.04%43,113
Sep 4, 20241.391.391.351.391.39-1.42%17,220
Sep 3, 20241.421.421.351.411.412.17%21,493
Aug 30, 20241.361.381.341.381.38-0.72%11,605
Aug 29, 20241.411.421.351.391.39-2.80%37,049
Aug 28, 20241.401.451.401.431.43-1.38%21,996
Aug 27, 20241.481.481.451.451.45-19,500
Aug 26, 20241.481.521.421.451.45-10,522
Aug 23, 20241.491.521.431.451.45-2.03%30,579
Aug 22, 20241.551.571.481.481.48-3.27%14,750
Aug 21, 20241.461.581.461.531.531.32%68,833
Aug 20, 20241.471.511.421.511.51-0.66%38,088
Aug 19, 20241.411.581.411.521.524.83%232,606
Aug 16, 20241.301.491.301.451.4510.69%84,490
Aug 15, 20241.301.361.301.311.31-2.96%58,069
Aug 14, 20241.371.401.311.351.35-0.74%78,066
Aug 13, 20241.411.461.311.361.36-6.85%107,021
Aug 12, 20241.561.581.431.461.46-8.18%148,471
Aug 9, 20241.611.671.591.591.59-4.79%46,300
Aug 8, 20241.791.801.581.671.67-6.70%156,373
Aug 7, 20241.861.901.751.791.79-3.76%51,314
Aug 6, 20241.771.901.751.861.864.49%81,253
Aug 5, 20241.631.851.581.781.78-7.29%197,653
Aug 2, 20242.122.121.771.921.92-8.13%425,779
Aug 1, 20242.122.272.032.092.09-0.48%727,404
Jul 31, 20242.272.292.002.102.10-7.89%1,152,558
Jul 30, 20243.043.101.982.282.2834.12%58,012,242
Jul 29, 20241.701.751.671.701.701.80%12,871
Jul 26, 20241.711.741.671.671.670.54%9,483
Jul 25, 20241.681.681.631.661.660.67%7,455
Jul 24, 20241.731.761.651.651.65-4.35%16,413
Jul 23, 20241.631.731.631.731.735.18%36,164
Jul 22, 20241.631.691.631.641.640.61%24,099
Jul 19, 20241.641.661.611.631.63-0.61%32,346
Jul 18, 20241.661.731.601.641.64-4.09%53,417
Jul 17, 20241.801.801.611.711.71-2.29%47,237
Jul 16, 20241.731.771.711.751.750.57%20,881
Jul 15, 20241.851.851.731.741.74-3.33%14,117
Jul 12, 20241.791.861.761.801.805.88%35,156
Jul 11, 20241.681.821.681.701.70-0.58%31,056
Jul 10, 20241.621.731.621.711.713.64%29,634
Jul 9, 20241.681.731.611.651.652.48%45,598
Jul 8, 20241.691.891.601.611.61-6.94%80,406
Jul 5, 20241.831.831.691.731.73-4.42%30,719