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

Processa Pharmaceuticals Inc (NQ: PCSA )

1.360 -0.010 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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 2.260 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%)
Jan 02, 2024 7.200 7.394 6.998 7.074 14,299 +0.38(+5.71%)
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%)
Oct 02, 2023 4.752 6.000 4.622 5.020 2,274 +0.02(+0.32%)
Sep 29, 2023 4.802 5.320 4.608 5.004 4,029 +0.11(+2.33%)
Sep 28, 2023 5.248 5.248 4.800 4.890 2,500 -0.35(-6.68%)
Sep 27, 2023 5.672 5.830 5.202 5.240 2,124 +0.04(+0.77%)
Sep 26, 2023 5.752 6.000 4.940 5.200 3,454 -0.55(-9.60%)
Sep 25, 2023 5.200 5.752 5.600 5.752 1,090 +0.15(+2.71%)
Sep 22, 2023 5.680 5.680 5.200 5.600 2,264 +0.30(+5.66%)
Sep 21, 2023 6.200 6.200 4.802 5.300 15,319 -0.70(-11.67%)
Sep 20, 2023 7.400 7.400 6.000 6.000 1,993 -1.42(-19.09%)
Sep 19, 2023 7.200 7.596 6.760 7.416 382 +0.16(+2.26%)
Sep 18, 2023 7.600 7.600 6.760 7.252 2,212 -0.45(-5.82%)
Sep 15, 2023 6.040 7.700 5.500 7.700 8,486 +1.56(+25.37%)
Sep 14, 2023 6.200 6.200 5.506 6.142 5,109 +0.02(+0.36%)
Sep 13, 2023 5.400 6.492 5.400 6.120 389 +0.13(+2.24%)
Sep 12, 2023 6.092 6.600 5.702 5.986 2,694 +0.18(+3.17%)
Sep 11, 2023 5.402 6.400 5.020 5.802 4,936 +0.20(+3.64%)
Sep 08, 2023 5.880 6.800 5.166 5.598 6,626 -0.40(-6.70%)
Sep 07, 2023 6.000 6.510 5.640 6.000 2,733 -0.10(-1.64%)
Sep 06, 2023 6.000 6.998 6.000 6.100 2,067 -0.15(-2.34%)
Sep 05, 2023 6.600 6.700 6.060 6.246 2,708 -0.45(-6.78%)
Sep 01, 2023 6.606 6.992 6.400 6.700 7,455 +0.42(+6.69%)
Aug 31, 2023 6.200 7.000 6.100 6.280 5,987 -0.72(-10.29%)
Aug 30, 2023 6.800 7.000 6.432 7.000 2,433 +0.02(+0.29%)
Aug 29, 2023 6.520 7.000 6.200 6.980 1,065 +0.58(+9.06%)
Aug 28, 2023 6.200 6.410 6.012 6.400 2,027 +0.20(+3.23%)
Aug 25, 2023 6.364 6.364 6.080 6.200 2,561 -0.05(-0.83%)
Aug 24, 2023 7.400 7.400 6.060 6.252 11,320 -0.95(-13.17%)
Aug 23, 2023 7.200 7.598 7.080 7.200 1,538 +0.00(+0.00%)
Aug 22, 2023 7.240 8.000 7.040 7.200 2,561 +0.18(+2.56%)
Aug 21, 2023 7.400 7.500 7.000 7.020 1,621 -0.48(-6.40%)
Aug 18, 2023 7.548 7.860 7.000 7.500 2,348 -0.28(-3.62%)
Aug 17, 2023 7.628 7.784 6.606 7.782 9,871 -0.01(-0.08%)
Aug 16, 2023 7.500 7.790 7.500 7.788 2,053 +0.04(+0.49%)
Aug 15, 2023 7.400 7.946 7.400 7.750 1,750 -0.17(-2.20%)
Aug 14, 2023 8.000 8.000 7.604 7.924 235 -0.08(-0.95%)
Aug 11, 2023 7.400 8.340 7.214 8.000 2,219 +0.58(+7.82%)
Aug 10, 2023 7.880 7.900 7.212 7.420 2,634 -0.28(-3.64%)
Aug 09, 2023 7.800 7.896 7.700 7.700 932 -0.10(-1.28%)
Aug 08, 2023 8.400 8.402 7.800 7.800 3,000 -0.40(-4.88%)
Aug 07, 2023 8.400 8.440 7.800 8.200 1,908 +0.20(+2.50%)
Aug 04, 2023 7.926 8.336 7.800 8.000 1,049 -0.25(-3.08%)
Aug 03, 2023 8.022 8.996 8.020 8.254 1,881 -0.31(-3.57%)
Aug 02, 2023 8.400 8.600 7.306 8.560 8,040 -0.04(-0.47%)
Aug 01, 2023 8.980 8.980 8.352 8.600 157 -0.20(-2.27%)
Jul 31, 2023 8.700 8.998 8.680 8.800 779 +0.10(+1.15%)
Jul 28, 2023 8.600 9.180 8.600 8.700 1,086 -0.11(-1.25%)
Jul 27, 2023 8.998 9.180 8.640 8.810 933 -0.19(-2.09%)
Jul 26, 2023 8.700 9.178 8.100 8.998 7,982 +0.80(+9.73%)
Jul 25, 2023 7.600 8.400 7.600 8.200 2,773 +0.54(+7.05%)
Jul 24, 2023 7.800 7.760 7.402 7.660 3,394 +0.07(+0.87%)
Jul 21, 2023 8.500 8.500 7.212 7.594 18,819 -0.93(-10.95%)
Jul 20, 2023 8.798 9.200 8.224 8.528 3,887 -0.29(-3.31%)
Jul 19, 2023 9.480 9.600 8.440 8.820 5,019 -0.78(-8.12%)
Jul 18, 2023 9.732 9.736 9.202 9.600 1,502 +0.20(+2.13%)
Jul 17, 2023 9.022 9.740 9.022 9.400 1,267 +0.14(+1.51%)
Jul 14, 2023 9.600 9.798 9.260 9.260 445 -0.49(-4.99%)
Jul 13, 2023 9.760 10.09 9.120 9.746 3,483 -0.24(-2.44%)
Jul 12, 2023 10.40 10.40 9.700 9.990 415 -0.13(-1.30%)
Jul 11, 2023 9.600 10.40 9.600 10.12 1,645 +0.52(+5.44%)
Jul 10, 2023 9.994 10.10 9.400 9.600 987 -0.55(-5.46%)
Jul 07, 2023 10.19 10.20 9.600 10.15 680 +0.47(+4.90%)
Jul 06, 2023 10.26 10.40 9.600 9.680 1,065 -0.32(-3.20%)
Jul 05, 2023 10.43 10.50 9.682 10.00 7,312 -0.60(-5.64%)
Jul 03, 2023 10.20 10.60 9.604 10.60 3,544 +0.65(+6.51%)
Jun 30, 2023 9.700 10.60 9.600 9.950 20,515 -0.05(-0.50%)
Jun 29, 2023 10.40 10.60 9.240 10.00 8,818 -0.30(-2.91%)
Jun 28, 2023 10.00 10.80 10.00 10.30 3,737 +0.05(+0.49%)
Jun 27, 2023 10.80 10.90 10.00 10.25 1,602 -0.31(-2.97%)
Jun 26, 2023 10.40 11.00 9.798 10.56 2,888 +0.85(+8.80%)
Jun 23, 2023 11.40 11.60 9.710 9.710 5,448 -1.89(-16.28%)
Jun 22, 2023 10.31 11.60 10.31 11.60 1,255 +0.49(+4.43%)
Jun 21, 2023 11.55 11.55 9.234 11.11 11,085 +0.11(+0.96%)
Jun 20, 2023 11.00 11.78 10.40 11.00 3,347 +0.96(+9.61%)
Jun 16, 2023 11.20 11.60 10.02 10.04 14,727 -1.96(-16.37%)
Jun 15, 2023 13.13 13.13 11.02 12.00 29,553 -2.00(-14.27%)
May 08, 2023 14.70 15.02 12.40 14.00 8,909 -0.40(-2.79%)
May 05, 2023 13.80 14.80 13.20 14.40 12,106 +1.20(+9.07%)
May 04, 2023 13.25 14.20 13.20 13.20 946 +0.00(+0.02%)
May 03, 2023 13.00 13.87 13.00 13.20 3,031 -0.20(-1.49%)
May 02, 2023 14.20 14.30 13.20 13.40 3,122 -0.40(-2.90%)
May 01, 2023 12.82 14.25 12.76 13.80 8,718 +1.20(+9.52%)
Apr 28, 2023 11.20 12.99 11.20 12.60 6,198 +1.59(+14.46%)
Apr 27, 2023 10.60 11.54 10.60 11.01 1,854 +0.40(+3.79%)
Apr 26, 2023 10.43 11.88 10.10 10.61 5,492 -0.09(-0.88%)
Apr 25, 2023 10.65 11.29 10.00 10.70 1,813 +0.12(+1.12%)
Apr 24, 2023 10.60 10.60 9.806 10.58 1,332 -0.03(-0.26%)
Apr 21, 2023 10.20 11.01 9.614 10.61 5,885 -0.25(-2.28%)
Apr 20, 2023 10.60 10.86 10.56 10.86 2,483 +0.29(+2.78%)
Apr 19, 2023 10.80 10.80 10.50 10.56 3,424 -0.23(-2.15%)
Apr 18, 2023 10.81 11.01 10.20 10.80 1,399 +0.16(+1.47%)
Apr 17, 2023 10.50 11.20 9.800 10.64 7,942 +0.64(+6.40%)
Apr 14, 2023 11.00 11.55 9.644 10.00 14,964 +0.60(+6.38%)
Apr 13, 2023 8.800 10.20 8.790 9.400 3,177 +0.60(+6.82%)
Apr 12, 2023 9.000 9.474 8.616 8.800 3,148 -0.40(-4.35%)
Apr 11, 2023 10.50 11.14 8.942 9.200 11,752 -0.80(-8.04%)
Apr 10, 2023 10.00 10.55 9.602 10.00 1,245 +0.60(+6.36%)
Apr 06, 2023 9.404 10.19 9.402 9.406 934 +0.04(+0.38%)
Apr 05, 2023 9.400 9.776 9.120 9.370 1,831 -0.43(-4.43%)
Apr 04, 2023 9.400 10.20 9.056 9.804 2,236 +0.10(+1.05%)
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.