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

Processa Pharmaceuticals, Inc. - Common Stock (NQ:PCSA)

0.2284 -0.0116 (-4.83%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 29, 2025 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 (%)
Apr 28, 2025 0.2350 0.2457 0.2300 0.2353 248,959 -0.00(-0.80%)
Apr 25, 2025 0.2200 0.2499 0.2200 0.2372 384,206 -0.00(-0.71%)
Apr 24, 2025 0.2150 0.2487 0.2150 0.2389 456,146 -0.00(-0.13%)
Apr 23, 2025 0.2100 0.2500 0.2039 0.2392 817,359 +0.02(+8.43%)
Apr 22, 2025 0.2200 0.2398 0.2100 0.2206 1,104,353 +0.00(+0.27%)
Apr 21, 2025 0.2015 0.2391 0.1930 0.2200 1,182,855 +0.00(+0.00%)
Apr 17, 2025 0.2440 0.2599 0.1500 0.2200 1,294,005 -0.03(-13.39%)
Apr 16, 2025 0.2440 0.2730 0.2317 0.2540 1,555,744 -0.02(-5.96%)
Apr 15, 2025 0.2483 0.3200 0.2457 0.2701 5,274,122 +0.01(+4.57%)
Apr 14, 2025 0.2613 0.4100 0.2145 0.2583 43,408,180 +0.01(+3.82%)
Apr 11, 2025 0.2522 0.2533 0.2201 0.2488 856,371 -0.01(-4.31%)
Apr 10, 2025 0.2790 0.2800 0.2400 0.2600 1,588,958 -0.01(-1.89%)
Apr 09, 2025 0.2392 0.3100 0.2256 0.2650 2,665,325 +0.03(+10.79%)
Apr 08, 2025 0.2649 0.2975 0.2252 0.2392 1,561,785 -0.05(-18.64%)
Apr 07, 2025 0.3400 0.3400 0.2687 0.2940 1,298,713 -0.05(-13.53%)
Apr 04, 2025 0.3100 0.3647 0.2815 0.3400 2,118,924 +0.03(+8.80%)
Apr 03, 2025 0.2600 0.3340 0.2617 0.3125 2,533,752 +0.01(+4.17%)
Apr 02, 2025 0.4800 0.4878 0.2400 0.3000 50,797,136 -0.11(-27.18%)
Apr 01, 2025 0.3700 0.4599 0.3619 0.4120 906,402 +0.04(+11.35%)
Mar 31, 2025 0.3800 0.3800 0.3681 0.3700 41,167 -0.02(-4.88%)
Mar 28, 2025 0.3800 0.3900 0.3700 0.3890 48,497 -0.00(-0.26%)
Mar 27, 2025 0.4000 0.4100 0.3600 0.3900 145,532 -0.00(-0.41%)
Mar 26, 2025 0.4000 0.4069 0.3800 0.3916 73,981 -0.01(-2.10%)
Mar 25, 2025 0.4300 0.4377 0.3907 0.4000 202,989 -0.04(-8.78%)
Mar 24, 2025 0.4460 0.4495 0.4100 0.4385 46,973 +0.01(+1.98%)
Mar 21, 2025 0.4325 0.4521 0.4250 0.4300 22,757 +0.00(+1.15%)
Mar 20, 2025 0.4360 0.4500 0.4101 0.4251 59,565 +0.00(+0.16%)
Mar 19, 2025 0.4400 0.4611 0.4000 0.4244 74,683 -0.00(-0.14%)
Mar 18, 2025 0.4479 0.4620 0.4210 0.4250 67,848 -0.02(-5.11%)
Mar 17, 2025 0.4500 0.4500 0.4211 0.4479 103,226 +0.00(+0.27%)
Mar 14, 2025 0.4400 0.4744 0.4200 0.4467 48,919 -0.00(-0.18%)
Mar 13, 2025 0.4625 0.4800 0.4203 0.4475 71,740 -0.00(-0.80%)
Mar 12, 2025 0.4700 0.4700 0.4500 0.4511 53,279 -0.01(-1.46%)
Mar 11, 2025 0.4700 0.4748 0.4401 0.4578 35,895 -0.02(-4.03%)
Mar 10, 2025 0.5150 0.5360 0.4368 0.4770 87,794 -0.01(-1.14%)
Mar 07, 2025 0.5100 0.5100 0.4662 0.4825 31,515 -0.03(-5.39%)
Mar 06, 2025 0.5010 0.5250 0.4700 0.5100 41,534 +0.00(+0.20%)
Mar 05, 2025 0.4903 0.5248 0.4580 0.5090 83,611 +0.02(+3.81%)
Mar 04, 2025 0.5000 0.5000 0.4580 0.4903 235,712 -0.00(-0.14%)
Mar 03, 2025 0.5389 0.5400 0.4900 0.4910 197,203 -0.06(-10.56%)
Feb 28, 2025 0.5370 0.5589 0.5153 0.5490 124,547 +0.01(+1.89%)
Feb 27, 2025 0.5200 0.5399 0.5160 0.5388 66,386 -0.01(-1.50%)
Feb 26, 2025 0.5200 0.5490 0.5170 0.5470 56,402 +0.02(+3.21%)
Feb 25, 2025 0.5525 0.5569 0.5121 0.5300 114,242 -0.03(-4.69%)
Feb 24, 2025 0.5400 0.5900 0.5255 0.5561 235,506 +0.03(+4.92%)
Feb 21, 2025 0.5560 0.5987 0.5300 0.5300 112,525 -0.02(-3.65%)
Feb 20, 2025 0.5712 0.5800 0.5399 0.5501 92,436 -0.04(-6.40%)
Feb 19, 2025 0.5814 0.6072 0.5626 0.5877 89,167 -0.01(-1.95%)
Feb 18, 2025 0.6000 0.6360 0.5700 0.5994 136,242 -0.00(-0.27%)
Feb 14, 2025 0.6233 0.6400 0.5950 0.6010 109,324 -0.01(-1.67%)
Feb 13, 2025 0.6100 0.6400 0.6001 0.6112 101,566 +0.00(+0.26%)
Feb 12, 2025 0.6300 0.6300 0.5757 0.6096 58,826 -0.02(-2.59%)
Feb 11, 2025 0.6130 0.6357 0.5910 0.6258 128,999 -0.01(-0.98%)
Feb 10, 2025 0.6600 0.6739 0.5946 0.6320 240,067 -0.03(-3.81%)
Feb 07, 2025 0.6110 0.7080 0.5772 0.6570 281,206 +0.06(+10.42%)
Feb 06, 2025 0.5900 0.6280 0.5598 0.5950 186,045 -0.01(-0.83%)
Feb 05, 2025 0.6320 0.6494 0.5700 0.6000 210,280 -0.03(-5.06%)
Feb 04, 2025 0.6820 0.6820 0.6117 0.6320 200,057 -0.05(-7.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.