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

Processa Pharmaceuticals, Inc. - Common Stock (PCSA)

2.8000
+0.2600 (10.24%)
NASDAQ · Last Trade: Mar 4th, 5:59 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/04/20262.593.052.392.8091,9262.80
3/03/20262.222.672.182.5440,9922.54
3/02/20262.072.292.072.2834,1662.28
2/27/20262.192.252.102.178,1682.17
2/26/20262.092.292.082.2334,7002.23
2/25/20261.932.151.932.1033,9222.10
2/24/20261.841.951.841.9429,3101.94
2/23/20262.092.091.761.8558,2951.85
2/20/20262.302.372.032.1036,3282.10
2/19/20262.272.402.212.2826,3332.28
2/18/20262.222.312.152.3114,0742.31
2/17/20262.192.292.102.1817,6652.18
2/13/20262.222.302.122.2255,1152.22
2/12/20262.562.562.252.2954,0492.29
2/11/20262.392.472.292.4517,2152.45
2/10/20262.302.442.222.3330,4042.33
2/09/20262.332.382.192.2646,5972.26
2/06/20262.142.452.102.3858,3962.38
2/05/20262.332.362.052.1774,1162.17
2/04/20262.412.422.272.3864,1482.38
2/03/20262.632.732.322.44100,4212.44
2/02/20262.923.052.422.63173,8102.63
1/30/20263.113.112.933.0034,6003.00
1/29/20263.193.193.093.1423,5733.14
1/28/20263.163.193.073.1422,6433.14
1/27/20263.123.193.103.1922,2453.19
1/26/20263.323.353.103.1335,6053.13
1/23/20263.483.483.003.2690,6803.26
1/22/20263.153.303.133.1755,1593.17
1/21/20263.203.243.093.1345,1623.13
1/20/20263.453.483.183.24121,7873.24
1/16/20263.673.733.413.5485,5533.54
1/15/20263.473.803.393.71113,9873.71
1/14/20263.223.683.223.46161,6923.46
1/13/20263.073.303.073.2274,1993.22
1/12/20263.303.333.143.1465,7473.14
1/09/20263.473.543.303.36130,3793.36
1/08/20263.493.543.253.4673,5463.46
1/07/20263.503.593.403.4486,1833.44
1/06/20263.343.473.233.3894,3983.38
1/05/20263.073.423.003.23234,2783.23
1/02/20262.832.962.822.93107,4262.93
12/31/20252.913.002.832.88135,9812.88
12/30/20253.373.422.862.93229,7042.93
12/29/20253.863.923.383.41221,8443.41
12/26/20253.474.043.433.92247,2363.92
12/24/20253.323.703.323.51133,1223.51
12/23/20253.503.863.363.36370,2853.36
12/22/20253.674.303.603.60567,4903.60
12/19/20253.783.993.403.78591,8133.78
12/18/20254.604.903.623.902,793,6253.90
12/17/20253.358.883.286.6839,400,4166.68
12/16/20250.130.130.110.128,313,9973.00
12/15/20250.260.270.110.1413,211,5753.54
12/12/20250.280.280.260.27607,1336.75
12/11/20250.280.280.260.271,065,3436.80
12/10/20250.300.300.270.28984,3236.92
12/09/20250.290.300.270.30775,7967.62
12/08/20250.270.290.270.28734,6007.10
12/05/20250.280.280.270.28474,2286.95