Processa Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	2.30	2.30	2.21	2.22	2.22	-3.90%	42,988
Jul 17, 2026	2.25	2.34	2.18	2.31	2.31	3.12%	46,073
Jul 16, 2026	2.30	2.35	2.24	2.24	2.24	-6.28%	54,117
Jul 15, 2026	2.26	2.46	2.26	2.39	2.39	4.37%	38,897
Jul 14, 2026	2.11	2.41	2.08	2.29	2.29	11.17%	112,712
Jul 13, 2026	2.12	2.16	2.05	2.06	2.06	-4.63%	25,351
Jul 10, 2026	1.95	2.24	1.94	2.16	2.16	9.64%	82,714
Jul 9, 2026	1.90	1.99	1.86	1.97	1.97	4.23%	54,014
Jul 8, 2026	1.98	2.03	1.67	1.89	1.89	-	50,727
Jul 7, 2026	2.06	2.09	1.88	1.89	1.89	-10.00%	63,136
Jul 6, 2026	2.13	2.18	2.02	2.10	2.10	-2.78%	58,669
Jul 2, 2026	2.10	2.38	2.07	2.16	2.16	10.20%	205,286
Jul 1, 2026	1.99	2.15	1.95	1.96	1.96	2.08%	51,458
Jun 30, 2026	1.88	2.02	1.87	1.92	1.92	-1.03%	44,843
Jun 29, 2026	1.91	2.05	1.81	1.94	1.94	4.30%	44,188
Jun 26, 2026	2.03	2.03	1.86	1.86	1.86	-1.59%	23,413
Jun 25, 2026	1.93	2.05	1.87	1.89	1.89	-2.07%	25,352
Jun 24, 2026	2.06	2.08	1.92	1.93	1.93	-4.46%	32,770
Jun 23, 2026	2.05	2.16	2.00	2.02	2.02	-2.88%	96,294
Jun 22, 2026	2.17	2.32	2.08	2.08	2.08	-1.89%	23,212
Jun 18, 2026	2.19	2.25	2.12	2.12	2.12	-1.40%	18,295
Jun 17, 2026	2.06	2.28	2.06	2.15	2.15	2.87%	73,770
Jun 16, 2026	2.19	2.21	2.01	2.09	2.09	-5.43%	62,780
Jun 15, 2026	2.27	2.32	2.19	2.21	2.21	1.84%	29,726
Jun 12, 2026	2.35	2.44	2.10	2.17	2.17	-8.44%	52,442
Jun 11, 2026	2.01	2.48	1.98	2.37	2.37	19.70%	175,705
Jun 10, 2026	2.30	2.50	1.91	1.98	1.98	-2.70%	174,886
Jun 9, 2026	2.45	2.60	1.93	2.04	2.04	-15.91%	108,625
Jun 8, 2026	2.51	2.66	2.41	2.42	2.42	-3.97%	16,783
Jun 5, 2026	2.70	2.75	2.45	2.52	2.52	-8.36%	32,510
Jun 4, 2026	2.83	2.86	2.70	2.75	2.75	-1.79%	40,071
Jun 3, 2026	2.81	2.84	2.70	2.80	2.80	-4.11%	25,266
Jun 2, 2026	2.57	3.00	2.55	2.92	2.92	15.42%	154,772
Jun 1, 2026	2.51	2.66	2.45	2.53	2.53	-1.17%	72,513
May 29, 2026	2.62	2.63	2.53	2.56	2.56	-3.03%	27,679
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