Processa Pharmaceuticals, Inc. - Common Stock (PCSA)

2.3200
-0.0100 (-0.43%)
NASDAQ · Last Trade: Mar 22nd, 7:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20262.292.502.082.3258,9732.32
3/19/20263.153.172.152.33145,4222.33
3/18/20263.093.163.003.1623,0673.16
3/17/20263.083.273.073.1615,1123.16
3/16/20262.963.302.953.1261,0293.12
3/13/20262.763.052.722.9552,0012.95
3/12/20262.862.882.602.7617,0802.76
3/11/20262.993.062.792.8845,4052.88
3/10/20262.622.942.622.9213,3932.92
3/09/20262.652.812.522.806,2922.80
3/06/20262.882.882.622.8328,2302.83
3/05/20262.962.962.682.8554,2852.85
3/04/20262.593.052.392.8091,9752.80
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