Skip to main content
Procaps Group S.A. (PROC)
NASDAQ: PROC · Real-Time Price · USD
2.160
+0.030 (1.41%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20242.012.192.012.132.133.15%9,313
Sep 24, 20242.132.172.022.072.07-2.59%2,301
Sep 23, 20241.682.171.682.122.1226.19%33,050
Sep 20, 20241.871.871.681.681.68-6.67%6,451
Sep 19, 20241.881.881.691.801.80-0.55%28,512
Sep 18, 20241.811.811.811.811.81-2.69%280
Sep 17, 20242.002.001.861.861.861.64%1,096
Sep 16, 20241.871.911.811.831.83-1.08%1,365
Sep 13, 20241.851.901.801.851.850.54%10,314
Sep 12, 20241.902.001.811.841.84-8.46%9,780
Sep 11, 20241.882.021.872.012.016.74%6,166
Sep 10, 20241.881.881.881.881.88-142
Sep 9, 20241.851.961.851.881.88-2.94%9,247
Sep 6, 20241.871.991.861.941.945.43%3,290
Sep 5, 20241.962.001.841.841.840.55%3,599
Sep 4, 20241.802.001.801.831.83-3.68%15,288
Sep 3, 20242.012.011.811.901.90-3.55%2,826
Aug 30, 20241.971.971.971.971.97-105
Aug 29, 20241.961.971.961.971.970.51%536
Aug 28, 20242.102.101.961.961.96-2.00%514
Aug 27, 20242.002.002.002.002.00-3
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%3,884
Aug 21, 20242.072.072.022.022.022.02%1,081
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%369
Aug 15, 20242.002.141.931.931.932.12%1,890
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%32,354
Aug 7, 20242.182.212.182.212.211.14%349
Aug 6, 20242.192.192.192.192.19-45
Aug 5, 20242.262.262.172.192.19-9.34%3,463
Aug 2, 20242.412.412.412.412.41-46
Aug 1, 20242.312.412.312.412.41-0.41%511
Jul 31, 20242.562.562.372.422.421.26%12,544
Jul 30, 20242.512.512.272.392.39-0.83%1,622
Jul 29, 20242.392.412.392.412.41-2.03%384
Jul 26, 20242.462.462.462.462.46-3.53%628
Jul 25, 20242.342.552.342.552.559.44%382
Jul 24, 20242.552.622.332.332.33-2.51%1,089
Jul 23, 20242.322.402.322.392.39-0.42%3,367
Jul 22, 20242.452.472.402.402.40-12,026
Jul 19, 20242.402.422.402.402.40-8,003
Jul 18, 20242.502.502.402.402.40-4.00%1,465
Jul 17, 20242.512.532.502.502.50-0.40%1,887
Jul 16, 20242.542.542.512.512.51-1.57%615
Jul 15, 20242.502.562.502.552.55-0.78%1,026
Jul 12, 20242.502.572.492.572.572.39%8,683
Jul 11, 20242.502.602.502.512.510.32%2,667
Jul 10, 20242.812.812.502.502.50-0.32%1,614
Jul 9, 20242.502.702.502.512.510.40%1,987
Jul 8, 20242.512.512.502.502.50-522
Jul 5, 20242.502.502.502.502.50-131
Jul 3, 20242.522.702.502.502.50-2,620
Jul 2, 20242.512.542.502.502.50-4.21%14,324
Jul 1, 20242.632.632.522.612.613.98%1,103
Jun 28, 20242.522.522.512.512.51-468
Jun 27, 20242.512.512.512.512.51-424
Jun 26, 20242.512.512.512.512.51-4.38%427
Jun 25, 20242.512.642.512.632.633.35%2,998
Jun 24, 20242.882.882.502.542.54-5.58%7,649
Jun 21, 20242.612.702.602.692.692.48%13,244
Jun 20, 20242.732.732.502.632.630.96%8,591
Jun 18, 20242.602.602.602.602.60-144
Jun 17, 20242.652.652.602.602.60-3,748
Jun 14, 20242.602.602.602.602.601.17%1,430
Jun 13, 20242.612.882.502.572.57-6.55%8,882
Jun 12, 20242.552.752.542.752.757.84%5,669
Jun 11, 20242.642.652.552.552.55-3.77%14,977
Jun 10, 20242.662.662.652.652.650.76%1,095
Jun 7, 20242.632.742.632.632.63-3.31%1,381
Jun 6, 20242.712.762.712.722.721.87%507
Jun 5, 20242.722.792.632.672.67-6.28%3,957
Jun 4, 20242.712.852.702.852.851.46%5,416
Jun 3, 20242.702.812.702.812.811.74%1,414
May 31, 20242.742.822.702.762.765.34%3,019
May 30, 20242.812.852.612.622.62-5.07%15,625
May 29, 20242.752.762.752.762.76-1.08%2,346
May 28, 20242.892.902.612.792.791.09%5,195
May 24, 20242.692.762.652.762.765.75%6,460
May 23, 20242.942.942.612.612.61-6.79%3,719
May 22, 20242.802.852.742.802.80-4.44%10,544
May 21, 20242.882.932.872.932.930.69%7,181
May 20, 20242.832.952.762.912.919.40%8,280
May 17, 20242.722.952.662.662.663.10%33,816
May 16, 20242.562.582.562.582.58-0.39%2,452
May 15, 20242.752.752.522.592.59-5.82%43,182
May 14, 20242.762.822.752.752.75-3,833
May 13, 20242.712.762.622.752.751.10%2,110
May 10, 20242.762.852.722.722.72-1.45%1,393
May 9, 20242.912.912.722.762.761.47%1,237
May 8, 20242.832.862.722.722.72-0.73%2,779
May 7, 20242.812.942.732.742.74-2.49%2,876
May 6, 20242.753.062.712.812.81-0.35%8,809
May 3, 20242.853.382.802.822.82-5.05%6,592