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

Processa Pharmaceuticals Inc (NQ: PCSA )

1.370 +0.080 (+6.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 31, 2021 101.60 104.72 97.80 98.00 3,986 -5.40(-5.22%)
Dec 30, 2021 99.40 104.02 97.00 103.40 2,254 +2.60(+2.58%)
Dec 29, 2021 100.80 104.80 99.00 100.80 1,319 -1.40(-1.37%)
Dec 28, 2021 100.00 105.58 96.60 102.20 1,267 +1.60(+1.59%)
Dec 27, 2021 103.60 105.40 99.20 100.60 1,516 -2.00(-1.95%)
Dec 23, 2021 100.00 106.72 96.80 102.60 1,374 +3.40(+3.43%)
Dec 22, 2021 100.00 106.00 98.00 99.20 1,818 -4.20(-4.06%)
Dec 21, 2021 102.00 103.80 98.80 103.40 1,033 +0.60(+0.58%)
Dec 20, 2021 99.00 109.20 89.20 102.80 2,205 +3.80(+3.84%)
Dec 17, 2021 90.80 99.80 87.07 99.00 2,160 +6.80(+7.38%)
Dec 16, 2021 84.40 98.15 83.10 92.20 3,129 +8.60(+10.29%)
Dec 15, 2021 80.80 86.92 77.09 83.60 4,152 +3.00(+3.72%)
Dec 14, 2021 85.20 88.20 78.84 80.60 5,274 -6.40(-7.36%)
Dec 13, 2021 90.40 101.80 85.00 87.00 2,654 -5.00(-5.43%)
Dec 10, 2021 95.40 100.00 90.00 92.00 1,284 -1.60(-1.71%)
Dec 09, 2021 98.70 103.20 93.11 93.60 2,238 +0.40(+0.43%)
Dec 08, 2021 86.00 96.40 86.00 93.20 3,095 -1.00(-1.06%)
Dec 07, 2021 83.00 106.96 82.00 94.20 5,441 +2.80(+3.06%)
Dec 06, 2021 95.60 96.71 90.09 91.40 2,075 -4.00(-4.19%)
Dec 03, 2021 106.20 106.20 89.60 95.40 4,082 -9.21(-8.81%)
Dec 02, 2021 101.00 106.40 100.22 104.61 902 +2.41(+2.36%)
Dec 01, 2021 111.00 118.00 100.23 102.20 3,345 -7.00(-6.41%)
Nov 30, 2021 108.00 108.40 106.20 109.20 3,057 +0.80(+0.74%)
Nov 29, 2021 113.40 114.00 105.80 108.40 913 -2.20(-1.99%)
Nov 26, 2021 112.40 113.20 105.80 110.60 1,582 -3.60(-3.15%)
Nov 24, 2021 113.80 115.00 109.40 114.20 1,135 +1.60(+1.42%)
Nov 23, 2021 111.80 118.20 108.80 112.60 1,457 +2.00(+1.81%)
Nov 22, 2021 110.40 115.00 106.00 110.60 1,980 +0.00(+0.00%)
Nov 19, 2021 115.00 115.00 110.60 110.60 1,461 -2.50(-2.21%)
Nov 18, 2021 123.60 113.80 112.20 113.10 2,865 -8.30(-6.84%)
Nov 17, 2021 124.20 124.40 120.40 121.40 908 -4.60(-3.65%)
Nov 16, 2021 128.80 132.00 123.40 126.00 1,827 -2.80(-2.17%)
Nov 15, 2021 137.80 140.20 128.40 128.80 3,472 -10.00(-7.20%)
Nov 12, 2021 140.00 140.00 132.60 138.80 2,200 -3.60(-2.53%)
Nov 11, 2021 135.00 142.60 134.60 142.40 1,113 +5.00(+3.64%)
Nov 10, 2021 136.20 137.40 137.40 1,683 +1.20(+0.88%)
Nov 09, 2021 137.00 137.40 132.06 136.20 1,301 -1.60(-1.16%)
Nov 08, 2021 138.40 144.60 132.50 137.80 2,090 -1.20(-0.86%)
Nov 05, 2021 144.60 144.60 130.00 139.00 4,674 -6.00(-4.14%)
Nov 04, 2021 146.00 162.60 135.80 145.00 13,804 +0.60(+0.42%)
Nov 03, 2021 142.40 154.40 142.40 144.40 2,409 +1.40(+0.98%)
Nov 02, 2021 139.80 144.40 138.80 143.00 777 +2.00(+1.42%)
Nov 01, 2021 143.40 143.40 138.40 141.00 1,678 +2.60(+1.88%)
Oct 29, 2021 138.60 139.61 132.20 138.40 837 +1.20(+0.87%)
Oct 28, 2021 136.50 138.96 134.22 137.20 829 +1.80(+1.33%)
Oct 27, 2021 140.20 140.60 133.61 135.40 1,153 -5.80(-4.11%)
Oct 26, 2021 142.20 141.20 504 -0.80(-0.56%)
Oct 25, 2021 136.40 145.73 126.40 142.00 1,343 +4.20(+3.05%)
Oct 22, 2021 133.40 138.80 130.20 137.80 552 +3.60(+2.68%)
Oct 21, 2021 138.40 141.10 133.00 134.20 2,034 -5.40(-3.87%)
Oct 20, 2021 140.00 143.00 138.00 139.60 1,573 +1.20(+0.87%)
Oct 19, 2021 148.80 148.80 138.40 138.40 2,905 -10.00(-6.74%)
Oct 18, 2021 156.00 160.80 141.00 148.40 3,175 -8.40(-5.36%)
Oct 15, 2021 155.00 158.20 153.00 156.80 1,395 +3.00(+1.95%)
Oct 14, 2021 160.00 163.40 152.80 153.80 3,799 -9.20(-5.64%)
Oct 13, 2021 164.80 164.80 158.33 163.00 1,097 -0.80(-0.49%)
Oct 12, 2021 160.00 165.00 155.00 163.80 3,855 +6.00(+3.80%)
Oct 11, 2021 156.00 159.00 156.00 157.80 2,590 +3.80(+2.47%)
Oct 08, 2021 155.60 159.80 152.20 154.00 951 -3.00(-1.91%)
Oct 07, 2021 158.60 169.60 151.40 157.00 13,455 +0.80(+0.51%)
Oct 06, 2021 155.60 159.00 153.00 156.20 933 -1.40(-0.89%)
Oct 05, 2021 160.60 161.00 152.20 157.60 2,709 -1.40(-0.88%)
Oct 04, 2021 169.00 172.00 157.40 159.00 1,715 -9.40(-5.58%)
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.