Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Processa Pharmaceuticals, Inc. - Common Stock (NQ:PCSA)

0.4479 -0.0021 (-0.47%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 14, 2025 0.4400 0.4744 0.4200 0.4467 48,919 -0.00(-0.18%)
Mar 13, 2025 0.4625 0.4800 0.4203 0.4475 71,740 -0.00(-0.80%)
Mar 12, 2025 0.4700 0.4700 0.4500 0.4511 53,279 -0.01(-1.46%)
Mar 11, 2025 0.4700 0.4748 0.4401 0.4578 35,895 -0.02(-4.03%)
Mar 10, 2025 0.5150 0.5360 0.4368 0.4770 87,794 -0.01(-1.14%)
Mar 07, 2025 0.5100 0.5100 0.4662 0.4825 31,515 -0.03(-5.39%)
Mar 06, 2025 0.5010 0.5250 0.4700 0.5100 41,534 +0.00(+0.20%)
Mar 05, 2025 0.4903 0.5248 0.4580 0.5090 83,611 +0.02(+3.81%)
Mar 04, 2025 0.5000 0.5000 0.4580 0.4903 235,712 -0.00(-0.14%)
Mar 03, 2025 0.5389 0.5400 0.4900 0.4910 197,203 -0.06(-10.56%)
Feb 28, 2025 0.5370 0.5589 0.5153 0.5490 124,547 +0.01(+1.89%)
Feb 27, 2025 0.5200 0.5399 0.5160 0.5388 66,386 -0.01(-1.50%)
Feb 26, 2025 0.5200 0.5490 0.5170 0.5470 56,402 +0.02(+3.21%)
Feb 25, 2025 0.5525 0.5569 0.5121 0.5300 114,242 -0.03(-4.69%)
Feb 24, 2025 0.5400 0.5900 0.5255 0.5561 235,506 +0.03(+4.92%)
Feb 21, 2025 0.5560 0.5987 0.5300 0.5300 112,525 -0.02(-3.65%)
Feb 20, 2025 0.5712 0.5800 0.5399 0.5501 92,436 -0.04(-6.40%)
Feb 19, 2025 0.5814 0.6072 0.5626 0.5877 89,167 -0.01(-1.95%)
Feb 18, 2025 0.6000 0.6360 0.5700 0.5994 136,242 -0.00(-0.27%)
Feb 14, 2025 0.6233 0.6400 0.5950 0.6010 109,324 -0.01(-1.67%)
Feb 13, 2025 0.6100 0.6400 0.6001 0.6112 101,566 +0.00(+0.26%)
Feb 12, 2025 0.6300 0.6300 0.5757 0.6096 58,826 -0.02(-2.59%)
Feb 11, 2025 0.6130 0.6357 0.5910 0.6258 128,999 -0.01(-0.98%)
Feb 10, 2025 0.6600 0.6739 0.5946 0.6320 240,067 -0.03(-3.81%)
Feb 07, 2025 0.6110 0.7080 0.5772 0.6570 281,206 +0.06(+10.42%)
Feb 06, 2025 0.5900 0.6280 0.5598 0.5950 186,045 -0.01(-0.83%)
Feb 05, 2025 0.6320 0.6494 0.5700 0.6000 210,280 -0.03(-5.06%)
Feb 04, 2025 0.6820 0.6820 0.6117 0.6320 200,057 -0.05(-7.33%)
Feb 03, 2025 0.6500 0.6820 0.6100 0.6820 346,328 +0.03(+4.92%)
Jan 31, 2025 0.6378 0.6908 0.5800 0.6500 675,795 -0.00(-0.75%)
Jan 30, 2025 0.7000 0.8089 0.6325 0.6549 4,079,588 +0.06(+10.57%)
Jan 29, 2025 0.5890 0.6300 0.5420 0.5923 2,327,578 +0.00(+0.56%)
Jan 28, 2025 0.6000 0.6000 0.4700 0.5890 262,546 -0.02(-3.70%)
Jan 27, 2025 0.6800 0.7100 0.6001 0.6116 132,653 -0.07(-10.32%)
Jan 24, 2025 0.7101 0.7279 0.6578 0.6820 48,358 -0.05(-6.58%)
Jan 23, 2025 0.7500 0.7500 0.7066 0.7300 43,720 +0.03(+4.14%)
Jan 22, 2025 0.7300 0.7300 0.6800 0.7010 51,605 -0.03(-3.58%)
Jan 21, 2025 0.8080 0.8080 0.7110 0.7270 105,688 -0.08(-10.02%)
Jan 17, 2025 0.8390 0.8390 0.8000 0.8080 56,498 -0.06(-6.59%)
Jan 16, 2025 0.8600 0.9120 0.8001 0.8650 82,238 -0.00(-0.56%)
Jan 15, 2025 0.8190 0.8720 0.8190 0.8699 16,565 +0.04(+5.29%)
Jan 14, 2025 0.8400 0.8530 0.8050 0.8262 54,600 -0.00(-0.46%)
Jan 13, 2025 0.8010 0.8500 0.8010 0.8300 69,342 -0.02(-2.49%)
Jan 10, 2025 0.8300 0.8900 0.8007 0.8512 40,243 -0.01(-1.49%)
Jan 08, 2025 0.9300 0.9300 0.8200 0.8641 151,073 -0.09(-9.04%)
Jan 07, 2025 0.9555 0.9790 0.9300 0.9500 40,391 +0.01(+1.60%)
Jan 06, 2025 1.010 1.080 0.9302 0.9350 86,396 -0.05(-4.64%)
Jan 03, 2025 0.9499 1.010 0.9001 0.9805 62,059 +0.08(+8.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.