Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Processa Pharmaceuticals, Inc. - Common Stock (PCSA)

2.1200
-0.0300 (-1.40%)
NASDAQ· Last Trade: Jun 21st, 11:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Processa Pharmaceuticals, Inc. - Common Stock (PCSA)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20262.192.252.122.1218,2962.12
6/17/20262.062.282.062.1573,7712.15
6/16/20262.192.212.012.0962,7792.09
6/15/20262.272.322.192.2129,7282.21
6/12/20262.352.442.102.1752,4422.17
6/11/20262.012.481.982.37175,7052.37
6/10/20262.302.501.911.98174,4721.98
6/09/20262.452.601.932.04108,6252.04
6/08/20262.512.662.412.4216,0842.42
6/05/20262.702.752.452.5232,5112.52
6/04/20262.832.862.702.7540,0722.75
6/03/20262.812.832.702.8025,2572.80
6/02/20262.573.002.552.92154,2682.92
6/01/20262.512.662.452.5372,4112.53
5/29/20260.002.632.532.5627,6802.56
5/28/20262.402.732.402.64110,7592.64
5/27/20262.502.642.362.3936,4222.39
5/26/20262.582.732.472.5045,4282.50
5/22/20262.472.682.452.6537,8302.65
5/21/20262.612.692.372.56129,3592.56
5/20/20262.652.742.552.6146,1172.61
5/19/20262.722.892.572.6130,1882.61
5/18/20262.902.952.652.7553,3182.75
5/15/20263.063.142.862.9659,4762.96
5/14/20262.563.382.563.07356,6713.07
5/13/20262.582.642.522.5514,8352.55
5/12/20262.612.652.552.5616,0492.56
5/11/20262.722.742.442.6985,5132.69
5/08/20262.942.942.702.7313,0942.73
5/07/20262.782.972.782.8725,7012.87
5/06/20262.662.772.612.7518,8692.75
5/05/20262.682.722.622.6622,0482.66
5/04/20262.742.752.642.6824,8172.68
5/01/20262.672.732.502.5537,0282.55
4/30/20262.642.892.612.7013,0792.70
4/29/20262.842.942.572.6572,1022.65
4/28/20262.922.962.852.8522,7772.85
4/27/20263.073.102.972.9811,8162.98
4/24/20263.003.102.892.9821,4592.98
4/23/20263.113.142.982.9920,0612.99
4/22/20262.823.272.773.07190,0453.07
4/21/20262.802.932.712.7760,1522.77
4/20/20263.313.452.712.71149,7442.71
4/17/20263.213.453.003.1096,9313.10
4/16/20262.953.302.823.18135,9173.18
4/15/20262.802.992.762.9667,2732.96
4/14/20262.882.882.732.8720,3542.87
4/13/20262.722.912.722.8736,2892.87
4/10/20262.982.982.742.7736,4022.77
4/09/20262.963.132.862.9749,8322.97
4/08/20262.873.022.733.0254,8023.02
4/07/20262.862.942.592.8767,3102.87
4/06/20262.883.152.672.80264,3782.80
4/02/20262.873.222.552.77198,9652.77
4/01/20262.512.732.512.6015,4932.60
3/31/20262.722.722.452.5230,5152.52
3/30/20262.482.772.332.72104,5102.72
3/27/20262.302.692.302.4351,5882.43
3/26/20262.292.432.242.2418,6182.24
3/25/20262.402.452.302.308,4252.30
3/24/20262.262.402.152.3310,5602.33
3/23/20262.272.422.272.356,6672.35