Processa Pharmaceuticals, Inc. (PCSA)
NASDAQ: PCSA · Real-Time Price · USD
1.790
+0.060 (3.47%)
Oct 20, 2026, 4:00 PM EDT - Market closed
Processa Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 1.73 | 1.79 | 1.59 | 1.79 | 1.79 | 3.47% | 18,249 |
| 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 |
| Aug 31, 2026 | 2.08 | 2.11 | 2.02 | 2.05 | 2.05 | -0.49% | 15,700 |
| Aug 28, 2026 | 2.08 | 2.14 | 2.02 | 2.06 | 2.06 | -2.37% | 9,592 |
| Aug 27, 2026 | 2.07 | 2.20 | 2.07 | 2.11 | 2.11 | -0.94% | 15,867 |
| Aug 26, 2026 | 2.18 | 2.22 | 2.12 | 2.13 | 2.13 | -2.29% | 21,969 |
| Aug 25, 2026 | 2.17 | 2.28 | 2.15 | 2.18 | 2.18 | 0.46% | 56,215 |
| Aug 24, 2026 | 2.11 | 2.18 | 2.04 | 2.17 | 2.17 | 4.33% | 30,510 |
| Aug 21, 2026 | 2.21 | 2.22 | 2.00 | 2.08 | 2.08 | -3.03% | 75,971 |
| Aug 20, 2026 | 2.14 | 2.20 | 2.11 | 2.15 | 2.15 | -0.23% | 27,537 |
| Aug 19, 2026 | 2.18 | 2.18 | 2.11 | 2.15 | 2.15 | 2.38% | 25,072 |
| Aug 18, 2026 | 2.13 | 2.15 | 2.04 | 2.10 | 2.10 | -1.41% | 51,877 |
| Aug 17, 2026 | 2.43 | 2.43 | 2.12 | 2.13 | 2.13 | -12.35% | 61,305 |
| Aug 14, 2026 | 2.49 | 2.53 | 2.37 | 2.43 | 2.43 | -2.80% | 50,194 |
| Aug 13, 2026 | 2.57 | 2.59 | 2.46 | 2.50 | 2.50 | -2.34% | 38,451 |
| Aug 12, 2026 | 2.63 | 2.68 | 2.46 | 2.56 | 2.56 | -2.66% | 82,681 |
| Aug 11, 2026 | 2.62 | 2.68 | 2.57 | 2.63 | 2.63 | 0.77% | 45,618 |