Skip to main content

Processa Pharmaceuticals Inc (NQ: PCSA )

1.340 +0.010 (+0.75%)
Streaming Delayed Price Updated: 3:14 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.