Skip to main content
Procaps Group S.A. (PROC)
NASDAQ: PROC · Real-Time Price · USD
2.510
+0.070 (2.87%)
Dec 20, 2024, 4:00 PM EST - Market closed

Procaps Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.423.152.422.512.512.87%74,682
Dec 19, 20243.013.612.402.442.44-18.67%110,200
Dec 18, 20243.583.733.003.003.00-18.70%44,912
Dec 17, 20243.273.783.093.693.6913.54%109,300
Dec 16, 20242.503.422.423.253.2534.85%124,808
Dec 13, 20242.342.442.342.412.412.99%16,407
Dec 12, 20242.212.352.202.342.343.54%19,804
Dec 11, 20242.442.442.072.262.26-6.61%30,889
Dec 10, 20242.502.562.292.422.427.56%156,013
Dec 9, 20241.502.401.502.252.2549.01%512,603
Dec 6, 20241.471.551.461.511.511.34%35,200
Dec 5, 20241.551.591.351.491.49-5.70%135,000
Dec 4, 20241.651.701.501.581.5811.27%76,910
Dec 3, 20241.591.601.421.421.42-12.88%43,500
Dec 2, 20241.611.701.581.631.637.95%46,756
Nov 29, 20241.991.991.501.511.51-27.75%106,100
Nov 27, 20241.562.191.312.092.0953.68%211,740
Nov 26, 20241.181.391.161.361.367.09%71,423
Nov 25, 20240.971.510.971.271.2738.04%505,255
Nov 22, 20240.971.110.850.920.92-17.12%303,700
Nov 21, 20240.591.130.591.111.1194.23%2,586,602
Nov 20, 20240.520.600.510.570.578.03%49,154
Nov 19, 20240.590.610.500.530.53-13.28%97,700
Nov 18, 20240.690.690.560.610.61-11.59%39,502
Nov 15, 20240.820.820.580.690.69-13.21%38,934
Nov 14, 20240.850.880.750.800.80-6.47%27,000
Nov 13, 20241.001.000.770.850.85-12.37%93,809
Nov 12, 20241.571.570.950.970.97-37.42%101,000
Nov 11, 20241.571.571.541.551.55-2,731
Nov 8, 20241.651.651.521.551.55-7.19%10,511
Nov 7, 20241.761.761.611.671.67-1.76%24,409
Nov 6, 20241.751.751.701.701.70-2.30%7,504
Nov 5, 20241.771.781.721.741.74-2.25%2,102
Nov 4, 20241.831.851.781.781.78-0.56%21,700
Nov 1, 20241.931.931.771.791.79-10.05%20,500
Oct 31, 20241.751.991.701.991.9910.56%105,900
Oct 30, 20241.801.801.801.801.80--
Oct 29, 20241.811.901.801.801.80-4.76%11,500
Oct 28, 20241.811.891.811.891.892.16%214
Oct 25, 20241.851.871.771.851.85-1.60%8,115
Oct 24, 20241.881.881.881.881.88-0.53%200
Oct 23, 20241.891.891.811.891.89-0.53%1,700
Oct 22, 20241.901.901.901.901.90-200
Oct 21, 20241.901.901.901.901.90-1.04%425
Oct 18, 20241.982.031.921.921.92-5.88%900
Oct 17, 20242.052.052.042.042.04-0.49%547
Oct 16, 20242.002.062.002.052.053.02%1,000
Oct 15, 20242.012.011.991.991.99-224
Oct 14, 20241.812.001.771.991.998.74%42,730
Oct 11, 20241.951.951.831.831.83-6.63%3,743
Oct 10, 20242.052.081.901.961.96-5.77%9,215
Oct 9, 20242.032.352.032.082.08-3.26%13,222
Oct 8, 20242.282.282.152.152.15-4.02%60,500
Oct 7, 20242.152.302.152.242.243.70%15,203
Oct 4, 20242.162.162.162.162.16-3.57%1,329
Oct 3, 20242.242.242.242.242.24--
Oct 2, 20242.252.252.242.242.244.19%600
Oct 1, 20242.212.292.152.152.15-2.27%20,407
Sep 30, 20242.202.202.202.202.20-1.35%200
Sep 27, 20242.242.292.232.232.233.24%6,236
Sep 26, 20242.132.252.132.162.161.41%11,106
Sep 25, 20242.012.192.012.132.132.90%9,313
Sep 24, 20242.132.172.012.072.07-2.36%2,301
Sep 23, 20241.682.171.682.122.1226.19%33,050
Sep 20, 20241.871.871.681.681.68-6.67%6,500
Sep 19, 20241.881.881.691.801.80-0.55%28,512
Sep 18, 20241.811.811.811.811.81-2.69%300
Sep 17, 20242.002.001.861.861.861.64%1,100
Sep 16, 20241.871.911.811.831.83-1.08%1,400
Sep 13, 20241.851.901.801.851.850.54%10,314
Sep 12, 20241.902.001.811.841.84-8.46%9,800
Sep 11, 20241.882.021.872.012.016.91%6,200
Sep 10, 20241.881.881.881.881.88--
Sep 9, 20241.851.961.851.881.88-3.09%9,247
Sep 6, 20241.871.991.861.941.945.43%3,300
Sep 5, 20241.962.001.841.841.840.55%3,600
Sep 4, 20241.802.001.801.831.83-3.68%15,300
Sep 3, 20242.012.011.811.901.90-3.55%2,826
Aug 30, 20241.971.971.971.971.97--
Aug 29, 20241.961.971.961.971.970.51%536
Aug 28, 20242.102.101.961.961.96-2.00%514
Aug 27, 20242.002.002.002.002.00--
Aug 26, 20242.022.022.002.002.00-1.96%832
Aug 23, 20242.192.192.002.042.042.00%10,515
Aug 22, 20242.022.022.002.002.00-0.99%3,900
Aug 21, 20242.072.072.022.022.022.02%1,100
Aug 20, 20241.981.981.981.981.98-244
Aug 19, 20241.981.981.901.981.98-834
Aug 16, 20241.981.981.981.981.982.59%400
Aug 15, 20242.002.141.931.931.932.12%1,900
Aug 14, 20241.911.911.891.891.89-1.56%15,649
Aug 13, 20241.902.001.901.921.92-4.00%7,045
Aug 12, 20242.002.071.892.002.00-33,034
Aug 9, 20242.022.042.002.002.00-1.48%3,605
Aug 8, 20242.132.152.022.032.03-8.14%32,400
Aug 7, 20242.182.212.182.212.210.91%349
Aug 6, 20242.192.192.192.192.19--
Aug 5, 20242.262.262.172.192.19-9.13%3,500
Aug 2, 20242.412.412.412.412.41--
Aug 1, 20242.312.412.312.412.41-0.41%511