Processa Pharmaceuticals, Inc. (PCSA)
NASDAQ: PCSA · Real-Time Price · USD
2.960
-0.110 (-3.58%)
At close: May 15, 2026, 4:00 PM EDT
2.800
-0.160 (-5.41%)
After-hours: May 15, 2026, 6:32 PM EDT
Processa Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3.06 | 3.14 | 2.86 | 2.96 | 2.96 | -3.58% | 59,476 |
| May 14, 2026 | 2.56 | 3.38 | 2.56 | 3.07 | 3.07 | 20.39% | 356,741 |
| May 13, 2026 | 2.58 | 2.64 | 2.52 | 2.55 | 2.55 | -0.39% | 14,834 |
| May 12, 2026 | 2.61 | 2.65 | 2.55 | 2.56 | 2.56 | -4.83% | 16,051 |
| May 11, 2026 | 2.72 | 2.74 | 2.44 | 2.69 | 2.69 | -1.47% | 85,884 |
| May 8, 2026 | 2.94 | 2.94 | 2.70 | 2.73 | 2.73 | -4.88% | 13,094 |
| May 7, 2026 | 2.78 | 2.97 | 2.78 | 2.87 | 2.87 | 4.36% | 25,700 |
| May 6, 2026 | 2.66 | 2.77 | 2.61 | 2.75 | 2.75 | 3.38% | 18,868 |
| May 5, 2026 | 2.68 | 2.72 | 2.62 | 2.66 | 2.66 | -0.75% | 22,047 |
| May 4, 2026 | 2.74 | 2.75 | 2.64 | 2.68 | 2.68 | 5.10% | 24,816 |
| May 1, 2026 | 2.67 | 2.73 | 2.50 | 2.55 | 2.55 | -5.56% | 37,027 |
| Apr 30, 2026 | 2.64 | 2.89 | 2.61 | 2.70 | 2.70 | 1.89% | 13,119 |
| Apr 29, 2026 | 2.84 | 2.94 | 2.57 | 2.65 | 2.65 | -6.85% | 72,104 |
| Apr 28, 2026 | 2.93 | 2.96 | 2.85 | 2.85 | 2.85 | -4.69% | 22,803 |
| Apr 27, 2026 | 3.07 | 3.10 | 2.97 | 2.99 | 2.99 | 0.17% | 11,817 |
| Apr 24, 2026 | 3.01 | 3.10 | 2.89 | 2.98 | 2.98 | -0.33% | 21,458 |
| Apr 23, 2026 | 3.11 | 3.14 | 2.98 | 2.99 | 2.99 | -2.61% | 20,060 |
| Apr 22, 2026 | 2.82 | 3.27 | 2.77 | 3.07 | 3.07 | 11.03% | 190,049 |
| Apr 21, 2026 | 2.80 | 2.93 | 2.71 | 2.77 | 2.77 | 2.03% | 60,232 |
| Apr 20, 2026 | 3.31 | 3.45 | 2.71 | 2.71 | 2.71 | -12.58% | 149,744 |
| Apr 17, 2026 | 3.21 | 3.45 | 3.00 | 3.10 | 3.10 | -2.52% | 96,931 |
| Apr 16, 2026 | 2.95 | 3.30 | 2.82 | 3.18 | 3.18 | 7.43% | 135,915 |
| Apr 15, 2026 | 2.80 | 2.99 | 2.76 | 2.96 | 2.96 | 3.14% | 67,312 |
| Apr 14, 2026 | 2.88 | 2.88 | 2.73 | 2.87 | 2.87 | - | 20,353 |
| Apr 13, 2026 | 2.72 | 2.91 | 2.72 | 2.87 | 2.87 | 3.61% | 36,538 |
| Apr 10, 2026 | 2.98 | 2.98 | 2.74 | 2.77 | 2.77 | -6.73% | 36,401 |
| Apr 9, 2026 | 2.96 | 3.14 | 2.86 | 2.97 | 2.97 | -1.66% | 50,281 |
| Apr 8, 2026 | 2.87 | 3.02 | 2.73 | 3.02 | 3.02 | 5.23% | 54,813 |
| Apr 7, 2026 | 2.86 | 2.94 | 2.59 | 2.87 | 2.87 | 2.50% | 67,310 |
| Apr 6, 2026 | 2.88 | 3.15 | 2.68 | 2.80 | 2.80 | 1.08% | 264,602 |
| Apr 2, 2026 | 2.87 | 3.22 | 2.55 | 2.77 | 2.77 | 6.42% | 198,965 |
| Apr 1, 2026 | 2.51 | 2.73 | 2.51 | 2.60 | 2.60 | 3.09% | 15,503 |
| Mar 31, 2026 | 2.72 | 2.72 | 2.45 | 2.53 | 2.53 | -7.17% | 30,714 |
| Mar 30, 2026 | 2.48 | 2.77 | 2.33 | 2.72 | 2.72 | 11.93% | 104,509 |
| Mar 27, 2026 | 2.30 | 2.69 | 2.30 | 2.43 | 2.43 | 8.48% | 51,588 |
| Mar 26, 2026 | 2.29 | 2.43 | 2.24 | 2.24 | 2.24 | -2.61% | 18,617 |
| Mar 25, 2026 | 2.40 | 2.45 | 2.30 | 2.30 | 2.30 | -1.29% | 8,475 |
| Mar 24, 2026 | 2.26 | 2.41 | 2.15 | 2.33 | 2.33 | -0.85% | 10,559 |
| Mar 23, 2026 | 2.27 | 2.42 | 2.27 | 2.35 | 2.35 | 1.29% | 6,666 |
| Mar 20, 2026 | 2.29 | 2.50 | 2.08 | 2.32 | 2.32 | -0.43% | 58,972 |
| Mar 19, 2026 | 3.15 | 3.17 | 2.15 | 2.33 | 2.33 | -26.27% | 145,866 |
| Mar 18, 2026 | 3.09 | 3.16 | 3.00 | 3.16 | 3.16 | - | 23,256 |
| Mar 17, 2026 | 3.08 | 3.27 | 3.07 | 3.16 | 3.16 | 1.28% | 15,111 |
| Mar 16, 2026 | 2.96 | 3.30 | 2.95 | 3.12 | 3.12 | 5.76% | 61,029 |
| Mar 13, 2026 | 2.76 | 3.05 | 2.72 | 2.95 | 2.95 | 6.88% | 52,000 |
| Mar 12, 2026 | 2.86 | 2.89 | 2.60 | 2.76 | 2.76 | -4.17% | 17,082 |
| Mar 11, 2026 | 2.99 | 3.06 | 2.79 | 2.88 | 2.88 | -1.37% | 45,450 |
| Mar 10, 2026 | 2.62 | 2.94 | 2.62 | 2.92 | 2.92 | 4.29% | 13,393 |
| Mar 9, 2026 | 2.65 | 2.81 | 2.52 | 2.80 | 2.80 | -1.06% | 6,292 |
| Mar 6, 2026 | 2.88 | 2.88 | 2.62 | 2.83 | 2.83 | -0.70% | 28,228 |