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

Processa Pharmaceuticals Inc (NQ: PCSA )

1.320 -0.040 (-2.92%)
Streaming Delayed Price Updated: 2:40 PM EDT, Sep 24, 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 29, 2023 7.600 7.998 6.516 6.692 101,213 -2.00(-22.99%)
Dec 28, 2023 8.000 9.100 7.800 8.690 23,318 +0.48(+5.85%)
Dec 27, 2023 8.600 8.678 7.800 8.210 15,635 -0.16(-1.94%)
Dec 26, 2023 8.698 9.280 8.200 8.372 25,584 -0.62(-6.85%)
Dec 22, 2023 7.400 9.286 7.400 8.988 164,626 +1.69(+23.12%)
Dec 21, 2023 8.372 8.372 6.900 7.300 42,851 -1.10(-13.10%)
Dec 20, 2023 10.00 10.76 7.700 8.400 69,292 -1.98(-19.08%)
Dec 19, 2023 13.00 13.00 9.404 10.38 100,432 -2.82(-21.36%)
Dec 18, 2023 13.67 14.20 12.90 13.20 14,115 -1.10(-7.69%)
Dec 15, 2023 13.06 14.40 12.80 14.30 35,027 +1.18(+8.99%)
Dec 14, 2023 12.20 13.57 12.10 13.12 31,793 +1.02(+8.43%)
Dec 13, 2023 16.00 16.00 9.050 12.10 171,568 -4.12(-25.40%)
Dec 12, 2023 16.80 17.39 15.80 16.22 30,452 -0.48(-2.87%)
Dec 11, 2023 15.80 17.40 14.80 16.70 38,866 +1.45(+9.49%)
Dec 08, 2023 16.80 17.40 15.20 15.25 28,848 -0.94(-5.81%)
Dec 07, 2023 13.25 16.80 12.60 16.19 40,369 +2.85(+21.36%)
Dec 06, 2023 13.20 13.96 11.93 13.34 26,956 +0.16(+1.21%)
Dec 05, 2023 15.11 15.20 12.28 13.18 27,740 -1.47(-10.03%)
Dec 04, 2023 15.20 15.20 14.00 14.65 30,908 -0.55(-3.59%)
Dec 01, 2023 12.96 16.80 12.40 15.20 121,723 +2.40(+18.73%)
Nov 30, 2023 10.78 13.00 10.22 12.80 52,722 +2.18(+20.53%)
Nov 29, 2023 9.222 10.80 8.576 10.62 52,197 +1.62(+17.95%)
Nov 28, 2023 9.750 9.900 9.002 9.004 22,946 -0.24(-2.55%)
Nov 27, 2023 9.740 9.792 9.002 9.240 23,366 -0.16(-1.70%)
Nov 24, 2023 8.684 9.400 8.420 9.400 24,972 +0.70(+8.02%)
Nov 22, 2023 8.000 8.900 7.766 8.702 31,329 +0.75(+9.46%)
Nov 21, 2023 8.200 8.490 7.600 7.950 23,312 -0.54(-6.36%)
Nov 20, 2023 8.800 8.990 8.200 8.490 15,606 -0.11(-1.26%)
Nov 17, 2023 8.600 9.040 8.320 8.598 25,444 +0.28(+3.34%)
Nov 16, 2023 8.400 9.000 8.150 8.320 35,143 +0.44(+5.58%)
Nov 15, 2023 8.300 8.976 7.610 7.880 32,306 -0.34(-4.14%)
Nov 14, 2023 8.000 8.610 7.800 8.220 31,254 +0.67(+8.87%)
Nov 13, 2023 6.156 7.900 6.156 7.550 24,533 +1.29(+20.68%)
Nov 10, 2023 6.200 6.500 5.620 6.256 13,666 -0.10(-1.64%)
Nov 09, 2023 6.880 7.000 5.800 6.360 25,953 -0.46(-6.72%)
Nov 08, 2023 7.034 7.294 6.640 6.818 16,956 -0.44(-6.09%)
Nov 07, 2023 7.600 8.400 6.810 7.260 32,114 -0.51(-6.54%)
Nov 06, 2023 6.800 7.800 6.200 7.768 36,930 +0.81(+11.61%)
Nov 03, 2023 7.000 7.248 6.500 6.960 19,392 +0.14(+2.05%)
Nov 02, 2023 7.000 7.100 6.510 6.820 11,401 -0.28(-3.94%)
Nov 01, 2023 6.800 7.400 6.800 7.100 12,126 +0.08(+1.14%)
Oct 31, 2023 6.678 7.640 6.640 7.020 34,583 +0.26(+3.85%)
Oct 30, 2023 6.578 6.800 6.200 6.760 21,319 +0.21(+3.21%)
Oct 27, 2023 6.378 6.700 6.202 6.550 16,337 +0.10(+1.52%)
Oct 26, 2023 6.818 6.860 6.022 6.452 41,376 -0.15(-2.24%)
Oct 25, 2023 7.000 7.398 6.400 6.600 32,296 -0.00(-0.06%)
Oct 24, 2023 6.000 7.604 5.802 6.604 51,386 +0.20(+3.19%)
Oct 23, 2023 6.938 7.000 4.824 6.400 77,067 -0.71(-10.01%)
Oct 20, 2023 8.110 8.600 6.280 7.112 170,085 -3.69(-34.15%)
Oct 19, 2023 10.22 11.38 10.00 10.80 171,399 -0.12(-1.12%)
Oct 18, 2023 11.20 11.94 10.20 10.92 179,352 -1.28(-10.48%)
Oct 17, 2023 9.696 13.00 9.600 12.20 526,940 +1.03(+9.22%)
Oct 16, 2023 12.20 18.00 8.400 11.17 3,775,184 +1.57(+16.35%)
Oct 13, 2023 6.828 12.20 6.680 9.600 578,188 +3.00(+45.41%)
Oct 12, 2023 4.600 9.134 4.002 6.602 358,654 +2.04(+44.78%)
Oct 11, 2023 4.040 4.896 3.800 4.560 15,955 +0.52(+12.87%)
Oct 10, 2023 4.800 5.356 3.820 4.040 89,203 +0.33(+8.95%)
Oct 09, 2023 3.886 3.996 3.614 3.708 5,188 +0.07(+1.87%)
Oct 06, 2023 4.336 4.578 3.602 3.640 24,761 -0.77(-17.46%)
Oct 05, 2023 5.600 5.600 4.402 4.410 9,095 -0.17(-3.71%)
Oct 04, 2023 4.898 5.100 4.540 4.580 3,009 -0.32(-6.49%)
Oct 03, 2023 4.860 4.966 4.610 4.898 2,272 -0.12(-2.43%)
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.