Processa Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	2.39	2.60	2.23	2.29	-	-10.89%	5,558
Aug 7, 2026	2.36	2.64	2.32	2.57	2.57	11.74%	112,464
Aug 6, 2026	2.18	2.38	2.18	2.30	2.30	5.02%	72,178
Aug 5, 2026	2.10	2.25	2.10	2.19	2.19	3.30%	65,434
Aug 4, 2026	2.08	2.31	2.07	2.12	2.12	-0.47%	151,914
Aug 3, 2026	2.05	2.22	2.05	2.13	2.13	-0.93%	98,431
Jul 31, 2026	2.00	2.20	1.92	2.15	2.15	5.39%	395,902
Jul 30, 2026	1.91	2.18	1.90	2.04	2.04	0.49%	456,994
Jul 29, 2026	1.83	2.35	1.80	2.03	2.03	-33.44%	10,606,367
Jul 28, 2026	2.65	3.11	2.52	3.05	3.05	17.76%	141,741
Jul 27, 2026	2.69	2.74	2.53	2.59	2.59	-0.38%	61,354
Jul 24, 2026	2.76	2.87	2.52	2.60	2.60	-9.41%	129,520
Jul 23, 2026	2.54	2.89	2.50	2.87	2.87	12.99%	104,358
Jul 22, 2026	2.31	2.60	2.23	2.54	2.54	13.39%	112,193
Jul 21, 2026	2.22	2.35	2.15	2.24	2.24	0.90%	97,883
Jul 20, 2026	2.30	2.30	2.21	2.22	2.22	-3.90%	43,051
Jul 17, 2026	2.25	2.34	2.18	2.31	2.31	3.12%	48,143
Jul 16, 2026	2.30	2.35	2.24	2.24	2.24	-6.28%	54,294
Jul 15, 2026	2.26	2.46	2.26	2.39	2.39	4.37%	39,175
Jul 14, 2026	2.11	2.41	2.08	2.29	2.29	11.17%	112,742
Jul 13, 2026	2.12	2.16	2.05	2.06	2.06	-4.63%	25,755
Jul 10, 2026	1.95	2.24	1.94	2.16	2.16	9.64%	83,348
Jul 9, 2026	1.90	1.99	1.86	1.97	1.97	4.23%	61,064
Jul 8, 2026	1.98	2.03	1.67	1.89	1.89	-	50,741
Jul 7, 2026	2.06	2.09	1.88	1.89	1.89	-10.00%	63,137
Jul 6, 2026	2.13	2.18	2.02	2.10	2.10	-2.78%	58,669
Jul 2, 2026	2.10	2.38	2.07	2.16	2.16	10.20%	205,286
Jul 1, 2026	1.99	2.15	1.95	1.96	1.96	2.08%	51,458
Jun 30, 2026	1.88	2.02	1.87	1.92	1.92	-1.03%	44,843
Jun 29, 2026	1.91	2.05	1.81	1.94	1.94	4.30%	44,188
Jun 26, 2026	2.03	2.03	1.86	1.86	1.86	-1.59%	23,413
Jun 25, 2026	1.93	2.05	1.87	1.89	1.89	-2.07%	25,352
Jun 24, 2026	2.06	2.08	1.92	1.93	1.93	-4.46%	32,770
Jun 23, 2026	2.05	2.16	2.00	2.02	2.02	-2.88%	96,294
Jun 22, 2026	2.17	2.32	2.08	2.08	2.08	-1.89%	23,212
Jun 18, 2026	2.19	2.25	2.12	2.12	2.12	-1.40%	18,295
Jun 17, 2026	2.06	2.28	2.06	2.15	2.15	2.87%	73,770
Jun 16, 2026	2.19	2.21	2.01	2.09	2.09	-5.43%	62,780
Jun 15, 2026	2.27	2.32	2.19	2.21	2.21	1.84%	29,726
Jun 12, 2026	2.35	2.44	2.10	2.17	2.17	-8.44%	52,442
Jun 11, 2026	2.01	2.48	1.98	2.37	2.37	19.70%	175,705
Jun 10, 2026	2.30	2.50	1.91	1.98	1.98	-2.70%	174,886
Jun 9, 2026	2.45	2.60	1.93	2.04	2.04	-15.91%	108,625
Jun 8, 2026	2.51	2.66	2.41	2.42	2.42	-3.97%	16,783
Jun 5, 2026	2.70	2.75	2.45	2.52	2.52	-8.36%	32,510
Jun 4, 2026	2.83	2.86	2.70	2.75	2.75	-1.79%	40,071
Jun 3, 2026	2.81	2.84	2.70	2.80	2.80	-4.11%	25,266
Jun 2, 2026	2.57	3.00	2.55	2.92	2.92	15.42%	154,772
Jun 1, 2026	2.51	2.66	2.45	2.53	2.53	-1.17%	72,513
May 29, 2026	2.62	2.63	2.53	2.56	2.56	-3.03%	27,679