Processa Pharmaceuticals, Inc. - Common Stock (PCSA)

2.7500
+0.0900 (3.38%)
NASDAQ · Last Trade: May 6th, 4:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
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