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

Processa Pharmaceuticals Inc (NQ: PCSA )

0.9801 -0.0399 (-3.91%)
Streaming Delayed Price Updated: 3:14 PM EST, Nov 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 (%)
Nov 27, 2024 1.020 1.020 0.9801 0.9801 19,214 -0.04(-3.91%)
Nov 26, 2024 1.080 1.096 0.9800 1.020 36,031 +0.04(+4.29%)
Nov 25, 2024 0.8600 0.9950 0.8600 0.9780 38,234 +0.12(+13.71%)
Nov 22, 2024 0.8800 0.9299 0.8500 0.8601 35,552 -0.02(-2.26%)
Nov 21, 2024 0.9200 0.9190 0.8700 0.8800 16,253 -0.03(-3.30%)
Nov 20, 2024 0.9000 0.9452 0.9000 0.9100 10,393 +0.01(+1.34%)
Nov 19, 2024 0.9800 0.9942 0.8500 0.8980 57,398 -0.08(-8.37%)
Nov 18, 2024 1.020 1.062 0.9800 0.9800 27,115 -0.03(-2.96%)
Nov 15, 2024 1.040 1.040 1.000 1.010 66,310 -0.04(-4.23%)
Nov 14, 2024 1.090 1.090 1.020 1.054 38,991 -0.02(-1.45%)
Nov 13, 2024 1.080 1.150 1.045 1.070 18,976 +0.00(+0.00%)
Nov 12, 2024 1.090 1.120 1.070 1.070 29,070 -0.03(-2.73%)
Nov 11, 2024 1.120 1.140 1.080 1.100 15,339 +0.00(+0.00%)
Nov 08, 2024 1.131 1.200 1.070 1.100 26,134 -0.05(-4.35%)
Nov 07, 2024 1.140 1.200 1.140 1.150 14,198 +0.03(+2.68%)
Nov 06, 2024 1.110 1.160 1.067 1.120 15,211 +0.02(+1.82%)
Nov 05, 2024 1.120 1.172 1.100 1.100 10,062 -0.01(-0.89%)
Nov 04, 2024 1.150 1.180 1.050 1.110 17,623 -0.04(-3.49%)
Nov 01, 2024 1.170 1.170 1.060 1.150 18,272 -0.01(-0.43%)
Oct 31, 2024 1.330 1.350 1.150 1.155 81,336 -0.18(-13.16%)
Oct 30, 2024 1.330 1.360 1.320 1.330 10,749 -0.02(-1.48%)
Oct 29, 2024 1.330 1.390 1.330 1.350 6,717 +0.00(+0.00%)
Oct 28, 2024 1.330 1.400 1.330 1.350 41,135 +0.04(+3.05%)
Oct 25, 2024 1.300 1.345 1.290 1.310 27,496 +0.01(+0.77%)
Oct 24, 2024 1.320 1.350 1.290 1.300 17,543 -0.05(-3.70%)
Oct 23, 2024 1.370 1.370 1.292 1.350 26,903 +0.01(+0.75%)
Oct 22, 2024 1.410 1.420 1.340 1.340 28,253 -0.07(-4.96%)
Oct 21, 2024 1.410 1.420 1.363 1.410 39,917 +0.01(+0.71%)
Oct 18, 2024 1.350 1.400 1.320 1.400 36,997 +0.08(+6.06%)
Oct 17, 2024 1.320 1.365 1.290 1.320 40,350 -0.01(-0.75%)
Oct 16, 2024 1.220 1.340 1.220 1.330 59,125 +0.09(+7.26%)
Oct 15, 2024 1.230 1.260 1.210 1.240 32,116 +0.00(+0.00%)
Oct 14, 2024 1.300 1.310 1.240 1.240 17,644 -0.07(-5.34%)
Oct 11, 2024 1.220 1.310 1.220 1.310 16,083 +0.05(+3.97%)
Oct 10, 2024 1.270 1.290 1.230 1.260 25,552 -0.01(-0.79%)
Oct 09, 2024 1.220 1.270 1.200 1.270 31,770 +0.01(+0.79%)
Oct 08, 2024 1.240 1.288 1.210 1.260 23,818 +0.02(+1.61%)
Oct 07, 2024 1.220 1.250 1.200 1.240 44,843 +0.05(+4.20%)
Oct 04, 2024 1.300 1.300 1.190 1.190 110,713 -0.12(-9.16%)
Oct 03, 2024 1.330 1.360 1.240 1.310 327,191 -0.02(-1.50%)
Oct 02, 2024 1.300 1.330 1.300 1.330 2,121,445 +0.00(+0.09%)
Oct 01, 2024 1.390 1.390 1.310 1.329 13,452 -0.04(-3.01%)
Sep 30, 2024 1.390 1.398 1.330 1.370 7,005 +0.00(+0.00%)
Sep 27, 2024 1.300 1.400 1.300 1.370 19,394 +0.08(+6.18%)
Sep 26, 2024 1.369 1.369 1.280 1.290 21,332 -0.04(-2.98%)
Sep 25, 2024 1.350 1.350 1.300 1.330 14,805 -0.01(-0.60%)
Sep 24, 2024 1.351 1.369 1.320 1.338 30,942 -0.02(-1.60%)
Sep 23, 2024 1.380 1.400 1.350 1.360 13,448 -0.00(-0.02%)
Sep 20, 2024 1.380 1.380 1.350 1.360 18,673 -0.01(-0.73%)
Sep 19, 2024 1.400 1.440 1.350 1.370 16,450 -0.05(-3.52%)
Sep 18, 2024 1.360 1.445 1.360 1.420 4,338 +0.00(+0.00%)
Sep 17, 2024 1.470 1.470 1.393 1.420 18,801 -0.03(-2.07%)
Sep 16, 2024 1.350 1.460 1.340 1.450 25,483 +0.11(+8.21%)
Sep 13, 2024 1.350 1.403 1.310 1.340 20,794 +0.00(+0.00%)
Sep 12, 2024 1.340 1.340 1.310 1.340 5,550 +0.03(+2.29%)
Sep 11, 2024 1.320 1.340 1.310 1.310 7,914 +0.00(+0.00%)
Sep 10, 2024 1.320 1.350 1.294 1.310 9,864 -0.02(-1.50%)
Sep 09, 2024 1.310 1.340 1.290 1.330 18,242 +0.05(+3.91%)
Sep 06, 2024 1.330 1.363 1.280 1.280 24,759 -0.04(-3.01%)
Sep 05, 2024 1.340 1.380 1.300 1.320 42,113 -0.07(-5.06%)
Sep 04, 2024 1.390 1.390 1.350 1.390 17,229 -0.02(-1.42%)
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.