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

Processa Pharmaceuticals Inc (NQ: PCSA )

1.330 -0.020 (-1.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 30, 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 (%)
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 1.190 109,945 -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%)
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%)
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.