Skip to main content
logo
Processa Pharmaceuticals, Inc. (PCSA)
NASDAQ: PCSA · Real-Time Price · USD
1.640
-0.120 (-6.82%)
At close: Sep 30, 2026, 4:00 PM EDT
1.720
+0.080 (4.88%)
After-hours: Sep 30, 2026, 7:40 PM EDT

Processa Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20261.831.851.571.641.64-6.82%84,124
Sep 29, 20261.761.831.751.761.76-4.35%9,251
Sep 28, 20261.841.841.771.841.84-9,371
Sep 25, 20261.881.931.801.841.84-0.54%8,525
Sep 24, 20261.891.941.801.851.85-2.12%5,146
Sep 23, 20261.901.971.871.891.890.53%4,739
Sep 22, 20261.912.021.851.881.882.17%74,452
Sep 21, 20261.871.941.841.841.84-6.12%15,224
Sep 18, 20261.921.961.841.961.963.16%6,116
Sep 17, 20261.851.991.851.901.902.70%21,753
Sep 16, 20261.931.951.851.851.85-5.45%17,090
Sep 15, 20261.951.961.881.961.964.08%15,565
Sep 14, 20261.972.111.871.881.88-9.62%26,799
Sep 11, 20261.902.121.902.082.0812.43%38,989
Sep 10, 20261.992.031.821.851.85-7.04%101,357
Sep 9, 20262.082.111.981.991.99-7.87%25,456
Sep 8, 20262.152.172.052.162.164.85%34,841
Sep 4, 20262.022.082.012.062.060.49%12,344
Sep 3, 20262.092.102.052.052.05-2.38%9,601
Sep 2, 20262.052.182.052.102.102.44%12,118
Sep 1, 20262.042.132.022.052.05-14,396
Aug 31, 20262.082.112.022.052.05-0.49%15,678
Aug 28, 20262.082.142.022.062.06-2.37%9,591
Aug 27, 20262.072.202.072.112.11-0.94%15,783
Aug 26, 20262.182.222.122.132.13-2.29%21,559
Aug 25, 20262.172.282.152.182.180.46%53,553
Aug 24, 20262.112.182.042.172.174.33%30,186
Aug 21, 20262.212.222.002.082.08-3.03%72,728
Aug 20, 20262.142.202.112.152.15-0.23%27,163
Aug 19, 20262.182.182.112.152.152.38%25,071
Aug 18, 20262.132.152.042.102.10-1.41%51,203
Aug 17, 20262.432.432.122.132.13-12.35%61,157
Aug 14, 20262.492.532.372.432.43-2.80%49,910
Aug 13, 20262.572.592.462.502.50-2.34%38,449
Aug 12, 20262.632.682.462.562.56-2.66%82,652
Aug 11, 20262.622.682.572.632.630.77%43,541
Aug 10, 20262.612.792.562.612.611.56%77,479
Aug 7, 20262.362.642.322.572.5711.74%112,464
Aug 6, 20262.182.382.182.302.305.02%72,178
Aug 5, 20262.102.252.102.192.193.30%65,434
Aug 4, 20262.082.312.072.122.12-0.47%151,914
Aug 3, 20262.052.222.052.132.13-0.93%98,431
Jul 31, 20262.002.201.922.152.155.39%395,902
Jul 30, 20261.912.181.902.042.040.49%456,994
Jul 29, 20261.832.351.802.032.03-33.44%10,606,367
Jul 28, 20262.653.112.523.053.0517.76%141,741
Jul 27, 20262.692.742.532.592.59-0.38%61,354
Jul 24, 20262.762.872.522.602.60-9.41%129,520
Jul 23, 20262.542.892.502.872.8712.99%104,358
Jul 22, 20262.312.602.232.542.5413.39%112,193