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 )

0.6010 -0.0102 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
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%)
Feb 03, 2025 0.6500 0.6820 0.6100 0.6820 346,328 +0.03(+4.92%)
Jan 31, 2025 0.6378 0.6908 0.5800 0.6500 675,795 -0.00(-0.75%)
Jan 30, 2025 0.7000 0.8089 0.6325 0.6549 4,079,588 +0.06(+10.57%)
Jan 29, 2025 0.5890 0.6300 0.5420 0.5923 2,327,578 +0.00(+0.56%)
Jan 28, 2025 0.6000 0.6000 0.4700 0.5890 262,546 -0.02(-3.70%)
Jan 27, 2025 0.6800 0.7100 0.6001 0.6116 132,653 -0.07(-10.32%)
Jan 24, 2025 0.7101 0.7279 0.6578 0.6820 48,358 -0.05(-6.58%)
Jan 23, 2025 0.7500 0.7500 0.7066 0.7300 43,720 +0.03(+4.14%)
Jan 22, 2025 0.7300 0.7300 0.6800 0.7010 51,605 -0.03(-3.58%)
Jan 21, 2025 0.8080 0.8080 0.7110 0.7270 105,688 -0.08(-10.02%)
Jan 17, 2025 0.8390 0.8390 0.8000 0.8080 56,498 -0.06(-6.59%)
Jan 16, 2025 0.8600 0.9120 0.8001 0.8650 82,238 -0.00(-0.56%)
Jan 15, 2025 0.8190 0.8720 0.8190 0.8699 16,565 +0.04(+5.29%)
Jan 14, 2025 0.8400 0.8530 0.8050 0.8262 54,600 -0.00(-0.46%)
Jan 13, 2025 0.8010 0.8500 0.8010 0.8300 69,342 -0.02(-2.49%)
Jan 10, 2025 0.8300 0.8900 0.8007 0.8512 40,243 -0.01(-1.49%)
Jan 08, 2025 0.9300 0.9300 0.8200 0.8641 151,073 -0.09(-9.04%)
Jan 07, 2025 0.9555 0.9790 0.9300 0.9500 40,391 +0.01(+1.60%)
Jan 06, 2025 1.010 1.080 0.9302 0.9350 86,396 -0.05(-4.64%)
Jan 03, 2025 0.9499 1.010 0.9001 0.9805 62,059 +0.08(+8.92%)
Jan 02, 2025 0.8900 0.9851 0.8900 0.9002 43,233 +0.02(+1.86%)
Dec 31, 2024 0.8838 0 -0.04(-3.93%)
Dec 30, 2024 0.9000 0.9326 0.8600 0.9200 99,896 +0.01(+1.10%)
Dec 27, 2024 0.8995 0.9543 0.8921 0.9100 58,136 -0.05(-4.91%)
Dec 26, 2024 0.8987 0.9689 0.8370 0.9570 134,710 +0.09(+9.87%)
Dec 24, 2024 0.8182 0.8820 0.8182 0.8710 39,572 +0.03(+4.04%)
Dec 23, 2024 0.8408 0.9056 0.8120 0.8372 110,695 -0.01(-1.51%)
Dec 20, 2024 0.9250 0.9855 0.8442 0.8500 194,995 -0.09(-9.82%)
Dec 19, 2024 0.9600 0.9700 0.9400 0.9426 274,583 +0.00(+0.00%)
Dec 18, 2024 0.9900 1.057 0.9400 0.9426 82,875 -0.07(-6.67%)
Dec 17, 2024 1.050 1.070 0.9910 1.010 145,810 -0.03(-2.88%)
Dec 16, 2024 1.080 1.100 1.010 1.040 109,088 -0.07(-6.31%)
Dec 13, 2024 1.210 1.220 1.080 1.110 156,933 -0.14(-11.20%)
Dec 12, 2024 1.240 1.330 1.151 1.250 265,353 -0.01(-0.79%)
Dec 11, 2024 1.140 1.450 1.130 1.260 916,202 -0.07(-5.26%)
Dec 10, 2024 1.450 1.500 1.260 1.330 16,052,268 +0.08(+6.40%)
Dec 09, 2024 1.080 1.250 0.9927 1.250 169,565 +0.22(+21.03%)
Dec 06, 2024 1.058 1.090 1.030 1.033 21,243 +0.01(+0.76%)
Dec 05, 2024 1.010 1.030 0.9700 1.025 14,914 +0.01(+0.99%)
Dec 04, 2024 1.050 1.050 0.9600 1.015 11,724 -0.06(-5.14%)
Dec 03, 2024 1.040 1.080 1.030 1.070 14,484 +0.01(+0.47%)
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 and Conditions.