Processa Pharmaceuticals, Inc. - Common Stock (PCSA)

2.1900
+0.0700 (3.30%)
NASDAQ· Last Trade: Aug 5th, 2:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/04/20262.082.312.072.12151,9152.12
8/03/20262.052.222.052.1397,9982.13
7/31/20262.002.201.922.15395,9032.15
7/30/20261.912.181.902.04456,2902.04
7/29/20261.832.351.802.0310,602,0032.03
7/28/20262.653.112.523.05140,2123.05
7/27/20262.692.742.532.5961,3542.59
7/24/20262.762.872.522.60129,5202.60
7/23/20262.542.892.502.87104,3572.87
7/22/20262.312.602.232.54112,1932.54
7/21/20262.222.352.152.2497,8832.24
7/20/20262.302.302.212.2243,0472.22
7/17/20262.252.332.182.3148,1432.31
7/16/20262.302.352.242.2454,2952.24
7/15/20262.262.462.262.3938,9272.39
7/14/20262.112.412.082.29112,7342.29
7/13/20262.122.162.052.0625,7552.06
7/10/20261.952.241.942.1683,3492.16
7/09/20261.901.991.861.9758,0301.97
7/08/20261.982.031.671.8950,7411.89
7/07/20262.062.091.881.8963,1361.89
7/06/20262.132.182.022.1058,6592.10
7/02/20262.102.382.072.16205,2862.16
7/01/20261.992.151.951.9651,4531.96
6/30/20261.882.021.871.9244,8441.92
6/29/20261.912.051.811.9444,1871.94
6/26/20262.032.031.861.8623,4141.86
6/25/20261.932.051.871.8925,3521.89
6/24/20262.062.081.921.9332,7721.93
6/23/20262.052.162.002.0296,2962.02
6/22/20262.172.322.082.0823,1862.08
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