Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Processa Pharmaceuticals Inc (NQ: PCSA )

1.390 -0.020 (-1.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 04, 2024 1.390 1.390 1.350 1.390 17,229 -0.02(-1.42%)
Sep 03, 2024 1.420 1.420 1.350 1.410 21,393 +0.03(+2.17%)
Aug 30, 2024 1.360 1.380 1.341 1.380 11,605 -0.01(-0.72%)
Aug 29, 2024 1.410 1.420 1.350 1.390 37,049 -0.04(-2.80%)
Aug 28, 2024 1.400 1.450 1.400 1.430 21,996 -0.02(-1.38%)
Aug 27, 2024 1.480 1.480 1.450 1.450 19,500 +0.00(+0.00%)
Aug 26, 2024 1.480 1.515 1.420 1.450 10,522 +0.00(+0.00%)
Aug 23, 2024 1.490 1.520 1.430 1.450 30,579 -0.03(-2.03%)
Aug 22, 2024 1.550 1.568 1.480 1.480 14,749 -0.05(-3.27%)
Aug 21, 2024 1.460 1.580 1.460 1.530 68,733 +0.02(+1.32%)
Aug 20, 2024 1.470 1.510 1.420 1.510 38,074 -0.01(-0.66%)
Aug 19, 2024 1.410 1.580 1.410 1.520 232,105 +0.07(+4.83%)
Aug 16, 2024 1.300 1.490 1.300 1.450 84,490 +0.14(+10.69%)
Aug 15, 2024 1.300 1.360 1.300 1.310 56,849 -0.04(-2.96%)
Aug 14, 2024 1.370 1.400 1.310 1.350 78,066 -0.01(-0.74%)
Aug 13, 2024 1.410 1.460 1.310 1.360 106,954 -0.10(-6.85%)
Aug 12, 2024 1.560 1.580 1.430 1.460 145,483 -0.13(-8.18%)
Aug 09, 2024 1.610 1.668 1.590 1.590 46,300 -0.08(-4.79%)
Aug 08, 2024 1.790 1.800 1.580 1.670 156,373 -0.12(-6.70%)
Aug 07, 2024 1.860 1.900 1.750 1.790 51,257 -0.07(-3.76%)
Aug 06, 2024 1.770 1.900 1.750 1.860 81,253 +0.08(+4.49%)
Aug 05, 2024 1.630 1.850 1.580 1.780 197,652 -0.14(-7.29%)
Aug 02, 2024 2.120 2.120 1.770 1.920 425,779 -0.17(-8.13%)
Aug 01, 2024 2.120 2.270 2.030 2.090 726,504 -0.01(-0.48%)
Jul 31, 2024 2.270 2.290 2.000 2.100 1,151,407 -0.18(-7.89%)
Jul 30, 2024 3.040 3.100 1.980 2.280 57,990,848 +0.58(+34.12%)
Jul 29, 2024 1.700 1.746 1.670 1.700 12,871 +0.03(+1.80%)
Jul 26, 2024 1.710 1.744 1.670 1.670 9,483 +0.01(+0.53%)
Jul 25, 2024 1.680 1.680 1.630 1.661 7,455 +0.01(+0.68%)
Jul 24, 2024 1.730 1.760 1.650 1.650 16,413 -0.08(-4.35%)
Jul 23, 2024 1.630 1.725 1.630 1.725 36,164 +0.09(+5.18%)
Jul 22, 2024 1.630 1.690 1.630 1.640 24,099 +0.01(+0.61%)
Jul 19, 2024 1.640 1.660 1.610 1.630 32,346 -0.01(-0.61%)
Jul 18, 2024 1.660 1.730 1.600 1.640 53,417 -0.07(-4.09%)
Jul 17, 2024 1.800 1.801 1.610 1.710 47,237 -0.04(-2.29%)
Jul 16, 2024 1.730 1.770 1.710 1.750 20,881 +0.01(+0.57%)
Jul 15, 2024 1.850 1.850 1.730 1.740 14,117 -0.06(-3.33%)
Jul 12, 2024 1.790 1.860 1.760 1.800 35,156 +0.10(+5.88%)
Jul 11, 2024 1.680 1.820 1.680 1.700 31,056 -0.01(-0.58%)
Jul 10, 2024 1.620 1.730 1.620 1.710 29,634 +0.06(+3.64%)
Jul 09, 2024 1.680 1.730 1.610 1.650 45,598 +0.04(+2.48%)
Jul 08, 2024 1.690 1.890 1.600 1.610 80,406 -0.12(-6.94%)
Jul 05, 2024 1.830 1.830 1.690 1.730 30,719 -0.08(-4.42%)
Jul 03, 2024 1.890 1.900 1.800 1.810 23,151 -0.12(-6.22%)
Jul 02, 2024 2.080 2.080 1.900 1.930 21,802 -0.16(-7.66%)
Jul 01, 2024 2.240 2.240 2.080 2.090 19,467 -0.15(-6.70%)
Jun 28, 2024 2.110 2.400 2.110 2.240 123,170 +0.15(+7.18%)
Jun 27, 2024 2.030 2.130 1.960 2.090 46,600 +0.04(+1.95%)
Jun 26, 2024 2.140 2.140 2.030 2.050 21,293 -0.04(-1.68%)
Jun 25, 2024 1.900 2.140 1.904 2.085 76,233 +0.11(+5.84%)
Jun 24, 2024 1.990 1.990 1.915 1.970 28,800 +0.01(+0.51%)
Jun 21, 2024 1.800 1.980 1.800 1.960 67,437 +0.14(+7.69%)
Jun 20, 2024 1.810 1.840 1.800 1.820 40,011 -0.01(-0.55%)
Jun 18, 2024 1.850 1.890 1.820 1.830 35,477 -0.02(-1.08%)
Jun 17, 2024 1.740 1.950 1.700 1.850 158,255 +0.10(+5.71%)
Jun 14, 2024 1.610 1.750 1.610 1.750 20,661 +0.10(+5.78%)
Jun 13, 2024 1.730 1.730 1.520 1.654 117,159 +0.05(+3.39%)
Jun 12, 2024 1.770 1.790 1.600 1.600 106,744 -0.20(-11.11%)
Jun 11, 2024 1.700 1.824 1.420 1.800 2,187,473 +0.22(+13.92%)
Jun 10, 2024 1.680 1.700 1.520 1.580 24,241 -0.07(-4.24%)
Jun 07, 2024 1.740 1.755 1.610 1.650 32,678 -0.12(-6.78%)
Jun 06, 2024 1.840 1.857 1.640 1.770 39,966 -0.02(-1.12%)
Jun 05, 2024 1.650 1.800 1.650 1.790 41,672 +0.15(+8.86%)
Jun 04, 2024 1.570 1.740 1.570 1.644 55,629 +0.04(+2.77%)
Jun 03, 2024 1.490 1.630 1.480 1.600 32,268 +0.12(+8.11%)
May 31, 2024 1.590 1.592 1.460 1.480 40,892 -0.10(-6.33%)
May 30, 2024 1.730 1.730 1.540 1.580 61,533 -0.14(-8.14%)
May 29, 2024 1.760 1.846 1.700 1.720 16,074 -0.04(-2.27%)
May 28, 2024 1.790 1.893 1.760 1.760 17,198 -0.04(-2.22%)
May 24, 2024 1.760 1.830 1.760 1.800 9,839 +0.04(+2.27%)
May 23, 2024 1.820 1.860 1.740 1.760 31,648 -0.08(-4.35%)
May 22, 2024 1.840 1.878 1.806 1.840 25,765 -0.06(-3.16%)
May 21, 2024 1.950 1.950 1.855 1.900 45,113 -0.04(-2.06%)
May 20, 2024 1.980 2.005 1.932 1.940 30,413 -0.02(-1.02%)
May 17, 2024 2.000 2.030 1.920 1.960 36,919 -0.04(-2.00%)
May 16, 2024 1.990 2.030 1.959 2.000 25,548 -0.02(-0.99%)
May 15, 2024 2.210 2.230 1.960 2.020 110,422 -0.16(-7.34%)
May 14, 2024 2.250 2.310 2.150 2.180 70,660 -0.04(-1.80%)
May 13, 2024 2.190 2.290 2.140 2.220 48,070 +0.13(+6.22%)
May 10, 2024 2.110 2.190 2.080 2.090 56,712 -0.04(-1.88%)
May 09, 2024 2.450 2.470 2.100 2.130 171,085 -0.35(-14.11%)
May 08, 2024 2.530 2.594 2.440 2.480 175,684 +0.00(+0.00%)
May 07, 2024 2.340 2.550 2.300 2.480 127,869 +0.13(+5.53%)
May 06, 2024 2.190 2.400 2.160 2.350 150,306 +0.18(+8.29%)
May 03, 2024 2.300 2.300 2.150 2.170 91,438 -0.09(-3.98%)
May 02, 2024 2.260 2.320 2.160 2.260 86,504 +0.04(+1.80%)
May 01, 2024 2.100 2.330 2.088 2.220 256,631 +0.04(+1.83%)
Apr 30, 2024 2.080 2.238 1.980 2.180 381,283 +0.08(+3.81%)
Apr 29, 2024 2.090 2.250 2.030 2.100 377,752 -0.05(-2.33%)
Apr 26, 2024 2.190 2.350 2.020 2.150 1,856,628 -0.28(-11.52%)
Apr 25, 2024 2.460 2.680 2.080 2.430 77,107,336 +0.81(+50.00%)
Apr 24, 2024 1.580 1.680 1.560 1.620 39,614 +0.02(+1.25%)
Apr 23, 2024 1.580 1.620 1.540 1.600 24,735 +0.07(+4.58%)
Apr 22, 2024 1.600 1.600 1.500 1.530 33,043 -0.05(-3.16%)
Apr 19, 2024 1.530 1.615 1.510 1.580 19,776 +0.02(+1.28%)
Apr 18, 2024 1.670 1.670 1.502 1.560 63,122 -0.10(-6.02%)
Apr 17, 2024 1.530 1.707 1.530 1.660 76,678 +0.12(+7.79%)
Apr 16, 2024 1.520 1.560 1.400 1.540 101,881 +0.03(+1.65%)
Apr 15, 2024 1.620 1.650 1.490 1.515 131,551 -0.16(-9.28%)
Apr 12, 2024 1.670 1.780 1.630 1.670 64,886 -0.09(-5.11%)
Apr 11, 2024 1.830 1.890 1.660 1.760 686,817 -0.08(-4.35%)
Apr 10, 2024 2.890 2.900 1.450 1.840 1,285,444 -1.07(-36.77%)
Apr 09, 2024 3.000 3.305 2.900 2.910 626,441 -0.07(-2.51%)
Apr 08, 2024 2.850 3.050 2.560 2.985 400,621 +0.19(+6.99%)
Apr 05, 2024 2.410 2.940 2.300 2.790 922,459 +0.47(+20.26%)
Apr 04, 2024 2.320 2.554 2.280 2.320 315,844 -0.04(-1.69%)
Apr 03, 2024 2.620 2.620 2.250 2.360 444,857 -0.18(-7.09%)
Apr 02, 2024 2.300 3.170 2.270 2.540 2,979,805 +0.19(+8.09%)
Apr 01, 2024 2.380 2.443 2.280 2.350 157,561 -0.02(-0.63%)
Mar 28, 2024 2.340 2.460 2.270 2.365 166,036 +0.10(+4.19%)
Mar 27, 2024 2.190 2.426 2.150 2.270 145,605 +0.10(+4.61%)
Mar 26, 2024 2.220 2.240 2.129 2.170 55,159 -0.08(-3.56%)
Mar 25, 2024 2.290 2.290 2.160 2.250 31,070 +0.01(+0.45%)
Mar 22, 2024 2.190 2.252 2.160 2.240 30,386 +0.07(+3.23%)
Mar 21, 2024 2.250 2.250 2.080 2.170 49,791 -0.06(-2.69%)
Mar 20, 2024 2.220 2.280 2.200 2.230 32,561 -0.03(-1.33%)
Mar 19, 2024 2.220 2.280 2.204 2.260 25,886 -0.03(-1.31%)
Mar 18, 2024 2.200 2.290 2.160 2.290 40,391 +0.10(+4.57%)
Mar 15, 2024 2.250 2.260 2.190 2.190 32,700 -0.04(-1.79%)
Mar 14, 2024 2.260 2.285 2.220 2.230 49,730 -0.06(-2.62%)
Mar 13, 2024 2.290 2.340 2.240 2.290 33,249 +0.02(+0.88%)
Mar 12, 2024 2.250 2.330 2.250 2.270 23,082 -0.01(-0.44%)
Mar 11, 2024 2.310 2.310 2.250 2.280 22,739 +0.01(+0.44%)
Mar 08, 2024 2.280 2.305 2.236 2.270 70,112 -0.04(-1.73%)
Mar 07, 2024 2.300 2.450 2.220 2.310 143,429 -0.01(-0.43%)
Mar 06, 2024 2.450 2.450 2.300 2.320 31,917 +0.04(+1.75%)
Mar 05, 2024 2.530 2.540 2.280 2.280 98,580 -0.23(-9.16%)
Mar 04, 2024 2.610 2.620 2.310 2.510 213,690 +0.05(+2.03%)
Mar 01, 2024 2.430 2.540 2.410 2.460 67,565 +0.00(+0.00%)
Feb 29, 2024 2.420 2.640 2.360 2.460 263,352 +0.10(+4.24%)
Feb 28, 2024 2.330 2.400 2.270 2.360 137,369 +0.04(+1.72%)
Feb 27, 2024 2.120 2.350 2.120 2.320 88,681 +0.20(+9.43%)
Feb 26, 2024 2.230 2.240 2.040 2.120 145,163 -0.08(-3.64%)
Feb 23, 2024 2.230 2.290 2.162 2.200 86,803 -0.06(-2.65%)
Feb 22, 2024 2.300 2.330 2.250 2.260 80,863 -0.01(-0.44%)
Feb 21, 2024 2.400 2.470 2.228 2.270 129,656 -0.21(-8.47%)
Feb 20, 2024 2.520 2.585 2.450 2.480 56,764 +0.00(+0.00%)
Feb 16, 2024 2.430 2.507 2.410 2.480 51,062 +0.05(+2.06%)
Feb 15, 2024 2.350 2.538 2.350 2.430 102,847 +0.08(+3.40%)
Feb 14, 2024 2.310 2.410 2.290 2.350 87,620 +0.01(+0.43%)
Feb 13, 2024 2.490 2.490 2.330 2.340 99,382 -0.14(-5.65%)
Feb 12, 2024 2.490 2.700 2.430 2.480 265,202 -0.01(-0.40%)
Feb 09, 2024 2.460 2.520 2.320 2.490 228,609 +0.17(+7.33%)
Feb 08, 2024 2.200 2.390 2.200 2.320 230,449 +0.09(+4.04%)
Feb 07, 2024 2.440 2.510 2.214 2.230 303,303 -0.15(-6.30%)
Feb 06, 2024 2.270 2.580 2.090 2.380 332,144 +0.09(+3.93%)
Feb 05, 2024 2.410 2.480 2.160 2.290 362,829 -0.14(-5.76%)
Feb 02, 2024 2.420 2.730 2.270 2.430 1,158,810 +0.09(+3.85%)
Feb 01, 2024 2.420 2.440 2.270 2.340 345,939 -0.02(-0.85%)
Jan 31, 2024 2.560 2.600 2.340 2.360 411,498 -0.34(-12.59%)
Jan 30, 2024 2.560 2.840 2.510 2.700 616,325 -0.08(-2.88%)
Jan 29, 2024 2.970 3.140 2.520 2.780 1,555,929 -0.89(-24.25%)
Jan 26, 2024 4.250 4.390 3.450 3.670 9,979,204 -1.43(-28.04%)
Jan 25, 2024 3.650 5.910 3.620 5.100 72,768,592 +3.05(+148.78%)
Jan 24, 2024 2.300 2.300 2.020 2.050 173,085 -0.24(-10.48%)
Jan 23, 2024 2.410 2.580 2.270 2.290 315,179 -0.21(-8.58%)
Jan 22, 2024 3.860 3.912 2.445 2.505 695,285 -2.00(-44.33%)
Jan 19, 2024 6.510 7.140 4.400 4.500 2,612,159 +0.44(+10.84%)
Jan 18, 2024 4.000 4.298 3.640 4.060 121,216 -1.38(-25.31%)
Jan 17, 2024 5.042 5.740 5.042 5.436 9,413 +0.24(+4.54%)
Jan 16, 2024 5.400 5.700 5.200 5.200 8,446 -0.06(-1.10%)
Jan 12, 2024 5.588 6.000 5.202 5.258 16,862 -0.50(-8.72%)
Jan 11, 2024 6.100 6.350 5.600 5.760 14,692 -0.81(-12.33%)
Jan 10, 2024 6.202 6.598 6.060 6.570 16,030 +0.34(+5.39%)
Jan 09, 2024 6.324 6.748 6.200 6.234 16,513 -0.25(-3.91%)
Jan 08, 2024 6.260 6.488 6.100 6.488 12,236 +0.15(+2.33%)
Jan 05, 2024 6.824 7.000 6.058 6.340 23,162 -0.66(-9.43%)
Jan 04, 2024 7.400 7.400 6.620 7.000 10,250 -0.22(-3.05%)
Jan 03, 2024 7.236 7.400 6.820 7.220 18,348 +0.15(+2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.