Processa Pharmaceuticals, Inc. (PCSA)
NASDAQ: PCSA · Real-Time Price · USD
1.915
-0.035 (-1.79%)
Nov 10, 2026, 11:19 AM EST - Market open
Processa Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.90 | 1.95 | 1.88 | 1.92 | 1.92 | -1.79% | 9,946 |
| Nov 9, 2026 | 1.83 | 1.95 | 1.77 | 1.95 | 1.95 | 1.04% | 30,904 |
| Nov 6, 2026 | 1.94 | 1.95 | 1.86 | 1.93 | 1.93 | 4.89% | 8,420 |
| Nov 5, 2026 | 1.87 | 1.91 | 1.78 | 1.84 | 1.84 | -4.91% | 26,602 |
| Nov 4, 2026 | 1.86 | 1.95 | 1.83 | 1.94 | 1.94 | -0.26% | 22,004 |
| Nov 3, 2026 | 1.78 | 1.94 | 1.78 | 1.94 | 1.94 | 4.86% | 14,428 |
| Nov 2, 2026 | 1.86 | 1.89 | 1.78 | 1.85 | 1.85 | -2.12% | 36,611 |
| Oct 30, 2026 | 1.81 | 1.94 | 1.81 | 1.89 | 1.89 | - | 25,367 |
| Oct 29, 2026 | 1.84 | 2.10 | 1.80 | 1.89 | 1.89 | 2.16% | 104,811 |
| Oct 28, 2026 | 1.75 | 1.94 | 1.75 | 1.85 | 1.85 | 1.65% | 24,078 |
| Oct 27, 2026 | 1.76 | 1.87 | 1.71 | 1.82 | 1.82 | 1.39% | 13,384 |
| Oct 26, 2026 | 1.78 | 1.85 | 1.72 | 1.80 | 1.80 | -0.83% | 19,527 |
| Oct 23, 2026 | 1.76 | 1.90 | 1.75 | 1.81 | 1.81 | -2.69% | 35,045 |
| Oct 22, 2026 | 1.71 | 1.89 | 1.71 | 1.86 | 1.86 | 5.68% | 16,144 |
| Oct 21, 2026 | 1.79 | 1.79 | 1.68 | 1.76 | 1.76 | -1.68% | 11,661 |
| Oct 20, 2026 | 1.73 | 1.79 | 1.59 | 1.79 | 1.79 | 3.47% | 18,248 |
| Oct 19, 2026 | 1.74 | 1.74 | 1.69 | 1.73 | 1.73 | 2.37% | 19,680 |
| Oct 16, 2026 | 1.69 | 1.75 | 1.61 | 1.69 | 1.69 | 0.60% | 22,058 |
| Oct 15, 2026 | 1.58 | 1.72 | 1.53 | 1.68 | 1.68 | 4.02% | 31,149 |
| Oct 14, 2026 | 1.75 | 1.75 | 1.56 | 1.62 | 1.62 | -8.76% | 46,370 |
| Oct 13, 2026 | 1.93 | 1.93 | 1.77 | 1.77 | 1.77 | -6.84% | 69,180 |
| Oct 12, 2026 | 1.56 | 1.98 | 1.50 | 1.90 | 1.90 | 25.00% | 441,028 |
| Oct 9, 2026 | 1.32 | 1.87 | 1.04 | 1.52 | 1.52 | 12.59% | 2,972,218 |
| Oct 8, 2026 | 1.42 | 1.43 | 1.32 | 1.35 | 1.35 | -4.93% | 12,803 |
| Oct 7, 2026 | 1.53 | 1.53 | 1.41 | 1.42 | 1.42 | -6.58% | 12,904 |
| Oct 6, 2026 | 1.51 | 1.59 | 1.45 | 1.52 | 1.52 | 2.01% | 18,585 |
| Oct 5, 2026 | 1.56 | 1.63 | 1.49 | 1.49 | 1.49 | -7.45% | 25,737 |
| Oct 2, 2026 | 1.73 | 1.74 | 1.60 | 1.61 | 1.61 | -0.62% | 15,114 |
| Oct 1, 2026 | 1.59 | 1.65 | 1.57 | 1.62 | 1.62 | -1.22% | 10,177 |
| Sep 30, 2026 | 1.83 | 1.85 | 1.57 | 1.64 | 1.64 | -6.82% | 84,165 |
| Sep 29, 2026 | 1.76 | 1.83 | 1.75 | 1.76 | 1.76 | -4.35% | 9,251 |
| Sep 28, 2026 | 1.84 | 1.84 | 1.77 | 1.84 | 1.84 | - | 9,402 |
| Sep 25, 2026 | 1.88 | 1.93 | 1.80 | 1.84 | 1.84 | -0.54% | 8,536 |
| Sep 24, 2026 | 1.89 | 1.94 | 1.80 | 1.85 | 1.85 | -2.12% | 5,146 |
| Sep 23, 2026 | 1.90 | 1.97 | 1.87 | 1.89 | 1.89 | 0.53% | 4,740 |
| Sep 22, 2026 | 1.91 | 2.02 | 1.85 | 1.88 | 1.88 | 2.17% | 74,522 |
| Sep 21, 2026 | 1.87 | 1.94 | 1.84 | 1.84 | 1.84 | -6.12% | 16,472 |
| Sep 18, 2026 | 1.92 | 1.96 | 1.84 | 1.96 | 1.96 | 3.16% | 6,411 |
| Sep 17, 2026 | 1.85 | 1.99 | 1.85 | 1.90 | 1.90 | 2.70% | 21,768 |
| Sep 16, 2026 | 1.93 | 1.95 | 1.85 | 1.85 | 1.85 | -5.45% | 17,090 |
| Sep 15, 2026 | 1.95 | 1.96 | 1.88 | 1.96 | 1.96 | 4.08% | 15,686 |
| Sep 14, 2026 | 1.97 | 2.11 | 1.87 | 1.88 | 1.88 | -9.62% | 26,800 |
| Sep 11, 2026 | 1.90 | 2.12 | 1.90 | 2.08 | 2.08 | 12.43% | 39,353 |
| Sep 10, 2026 | 1.99 | 2.03 | 1.82 | 1.85 | 1.85 | -7.04% | 102,278 |
| Sep 9, 2026 | 2.08 | 2.11 | 1.98 | 1.99 | 1.99 | -7.87% | 25,465 |
| Sep 8, 2026 | 2.15 | 2.17 | 2.05 | 2.16 | 2.16 | 4.85% | 35,841 |
| Sep 4, 2026 | 2.02 | 2.08 | 2.01 | 2.06 | 2.06 | 0.49% | 12,344 |
| Sep 3, 2026 | 2.09 | 2.10 | 2.05 | 2.05 | 2.05 | -2.38% | 10,301 |
| Sep 2, 2026 | 2.05 | 2.18 | 2.05 | 2.10 | 2.10 | 2.44% | 12,719 |
| Sep 1, 2026 | 2.04 | 2.13 | 2.02 | 2.05 | 2.05 | - | 14,533 |