Processa Pharmaceuticals, Inc. (PCSA)

Processa Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.70	2.75	2.45	2.52	2.52	-8.36%	30,643
Jun 4, 2026	2.83	2.86	2.70	2.75	2.75	-1.79%	40,051
Jun 3, 2026	2.81	2.84	2.70	2.80	2.80	-4.11%	25,087
Jun 2, 2026	2.57	3.00	2.55	2.92	2.92	15.42%	154,175
Jun 1, 2026	2.51	2.66	2.45	2.53	2.53	-1.17%	72,350
May 29, 2026	2.62	2.63	2.53	2.56	2.56	-3.03%	22,675
May 28, 2026	2.40	2.73	2.40	2.64	2.64	10.46%	110,762
May 27, 2026	2.50	2.64	2.36	2.39	2.39	-4.40%	36,421
May 26, 2026	2.58	2.73	2.47	2.50	2.50	-5.66%	45,494
May 22, 2026	2.47	2.68	2.45	2.65	2.65	3.31%	37,828
May 21, 2026	2.61	2.69	2.37	2.57	2.57	-1.72%	129,368
May 20, 2026	2.65	2.74	2.55	2.61	2.61	-	46,116
May 19, 2026	2.72	2.89	2.57	2.61	2.61	-5.09%	30,187
May 18, 2026	2.90	2.95	2.65	2.75	2.75	-7.09%	53,338
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.