Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

PCSA Historical Prices

Processa Pharmaceuticals, Inc. Common · daily open, high, low, close & volume

Trading days
248
Period high
10.25
Period low
1.04
Period change
-79.57%
DateOpenHighLowCloseChangeVolume
Oct 30, 20261.811.941.811.89+0.00%25,367
Oct 29, 20261.842.101.801.89+2.16%104,812
Oct 28, 20261.751.941.751.85+1.65%24,078
Oct 27, 20261.761.871.711.82+1.39%13,385
Oct 26, 20261.781.851.721.79-0.83%19,527
Oct 23, 20261.761.901.751.81-2.69%35,046
Oct 22, 20261.711.891.711.86+5.68%16,145
Oct 21, 20261.791.791.681.76-1.68%11,661
Oct 20, 20261.731.791.591.79+3.47%18,249
Oct 19, 20261.741.741.691.73+2.37%19,681
Oct 16, 20261.691.751.611.69+0.60%22,059
Oct 15, 20261.581.721.531.68+4.02%31,149
Oct 14, 20261.751.751.561.61-8.76%46,370
Oct 13, 20261.931.931.771.77-6.84%69,180
Oct 12, 20261.561.981.501.90+25.00%441,029
Oct 9, 20261.321.871.041.52+12.59%2,972,218
Oct 8, 20261.421.431.321.35-4.93%12,803
Oct 7, 20261.531.531.411.42-6.58%12,904
Oct 6, 20261.511.591.451.52+2.01%18,586
Oct 5, 20261.561.631.491.49-7.45%25,737
Oct 2, 20261.731.741.601.61-0.62%15,115
Oct 1, 20261.591.641.571.62-1.22%10,178
Sep 30, 20261.831.851.571.64-6.82%84,166
Sep 29, 20261.761.831.751.76-4.35%9,251
Sep 28, 20261.841.841.771.84+0.00%9,403
Sep 25, 20261.881.931.801.84-0.54%8,536
Sep 24, 20261.891.941.801.85-2.12%5,147
Sep 23, 20261.901.971.861.89+0.53%4,741
Sep 22, 20261.912.021.851.88+2.17%74,522
Sep 21, 20261.871.941.841.84-6.12%16,472
Sep 18, 20261.921.961.841.96+3.16%6,411
Sep 17, 20261.851.991.851.90+2.70%21,769
Sep 16, 20261.931.951.851.85-5.45%17,090
Sep 15, 20261.951.961.881.96+4.08%15,686
Sep 14, 20261.972.111.871.88-9.62%26,801
Sep 11, 20261.902.121.902.08+4.52%39,354
Sep 9, 20262.082.111.981.99-7.87%25,465
Sep 8, 20262.152.172.052.16+4.85%35,842
Sep 4, 20262.022.082.012.06+0.49%12,344
Sep 3, 20262.092.102.052.05-2.38%10,302
Sep 2, 20262.052.182.052.10+2.44%12,719
Aug 31, 20262.082.112.022.05-0.49%15,700
Aug 28, 20262.082.142.022.06-2.37%9,593
Aug 27, 20262.072.202.072.11-0.94%15,867
Aug 26, 20262.182.222.122.13-2.29%21,969
Aug 25, 20262.172.282.152.18+0.46%56,215
Aug 24, 20262.112.182.042.17+4.33%30,510
Aug 21, 20262.212.222.002.08-3.03%75,972
Aug 20, 20262.142.202.112.15-0.23%27,537
Aug 19, 20262.182.182.112.15+2.38%25,062
Aug 18, 20262.132.152.042.10-1.41%51,878
Aug 17, 20262.432.432.122.13-12.35%61,305
Aug 14, 20262.492.522.372.43-2.80%50,194
Aug 13, 20262.572.592.462.50-2.34%38,452
Aug 12, 20262.632.682.462.56-2.66%82,681
Aug 11, 20262.622.682.572.63+0.77%45,618
Aug 10, 20262.612.792.562.61+1.56%77,702
Aug 7, 20262.362.642.322.57+11.74%113,052
Aug 6, 20262.182.382.182.30+5.02%73,087
Aug 5, 20262.102.252.102.19+3.30%65,802
Aug 4, 20262.082.312.072.12-0.47%151,914
Aug 3, 20262.052.222.052.13-0.93%98,432
Jul 31, 20262.002.201.922.15+5.39%395,903
Jul 30, 20261.912.181.902.04+0.49%456,994
Jul 29, 20261.832.351.802.03-33.44%10,606,368
Jul 28, 20262.653.112.523.05+17.76%141,741
Jul 27, 20262.692.742.532.59-0.38%61,354
Jul 24, 20262.762.872.522.60-9.41%129,520
Jul 23, 20262.542.892.502.87+12.99%104,358
Jul 22, 20262.312.602.232.54+13.39%112,193
Jul 21, 20262.222.352.152.24+0.90%97,883
Jul 20, 20262.302.302.212.22-3.90%43,051
Jul 17, 20262.252.332.182.31+3.12%48,143
Jul 16, 20262.292.352.242.24-6.28%54,295
Jul 15, 20262.262.462.262.39+4.37%39,176
Jul 14, 20262.112.412.082.29+11.17%108,559
Jul 13, 20262.122.162.052.06-4.63%25,755
Jul 10, 20261.952.241.942.16+9.64%83,349
Jul 9, 20261.901.991.861.97+4.23%61,064
Jul 8, 20261.982.031.671.89+0.00%50,741
Jul 7, 20262.062.091.881.89-10.00%63,137
Jul 6, 20262.132.182.022.10-2.78%58,669
Jul 2, 20262.102.382.072.16+10.20%205,286
Jul 1, 20261.992.151.951.96+2.08%51,459
Jun 30, 20261.882.021.871.92-1.03%44,844
Jun 29, 20261.912.051.811.94+4.30%44,189
Jun 26, 20262.032.031.861.86-1.59%23,414
Jun 25, 20261.932.051.871.89-2.07%25,352
Jun 24, 20262.062.081.921.93-4.46%32,771
Jun 23, 20262.052.162.002.02-2.88%96,295
Jun 22, 20262.172.322.082.08-1.89%23,212
Jun 18, 20262.192.252.122.12-1.40%18,296
Jun 17, 20262.062.282.062.15+2.87%73,771
Jun 16, 20262.192.212.012.09-5.43%62,780
Jun 15, 20262.272.322.192.21+1.84%29,727
Jun 12, 20262.352.442.102.17-8.44%52,442
Jun 11, 20262.012.481.982.37+19.70%175,705
Jun 10, 20262.302.501.911.98-2.70%174,886
Jun 9, 20262.452.601.932.04-15.91%108,625
Jun 8, 20262.512.662.412.42-3.97%16,784
Jun 5, 20262.702.752.452.52-8.36%32,511
Jun 4, 20262.832.862.702.75-1.79%40,072
Jun 3, 20262.812.832.702.80-4.11%25,266
Jun 2, 20262.573.002.552.92+15.42%154,772
Jun 1, 20262.512.662.452.53-1.17%72,514
May 29, 20262.622.632.532.56-3.03%27,680
May 28, 20262.402.732.402.64+10.46%110,763
May 27, 20262.502.642.362.39-4.40%36,422
May 26, 20262.582.732.472.50-5.66%45,495
May 22, 20262.472.682.452.65+3.31%37,829
May 21, 20262.612.692.372.56-1.72%129,349
May 20, 20262.652.742.552.61+0.00%46,117
May 19, 20262.722.892.572.61-5.09%29,688
May 18, 20262.902.952.652.75-7.09%53,338
May 15, 20263.063.142.862.96-3.58%59,476
May 14, 20262.563.382.563.07+20.39%356,742
May 13, 20262.582.642.522.55-0.39%14,835
May 12, 20262.612.652.552.56-4.83%16,051
May 11, 20262.722.742.442.69-1.47%85,884
May 8, 20262.942.942.702.73-4.88%13,094
May 7, 20262.782.972.782.87+4.36%25,701
May 6, 20262.662.772.612.75+3.38%18,868
May 5, 20262.682.722.622.66-0.75%22,048
May 4, 20262.742.752.642.68+5.10%24,816
May 1, 20262.672.732.502.55-5.56%37,028
Apr 30, 20262.642.892.612.70+1.89%13,119
Apr 29, 20262.842.942.572.65-6.85%72,104
Apr 28, 20262.922.962.852.85-4.69%22,803
Apr 27, 20263.073.102.972.98+0.17%11,817
Apr 24, 20263.003.102.892.98-0.33%21,459
Apr 23, 20263.113.142.982.99-2.61%20,061
Apr 22, 20262.823.272.773.07+11.03%190,050
Apr 21, 20262.792.932.712.77+2.03%60,232
Apr 20, 20263.313.452.712.71-12.58%149,744
Apr 17, 20263.213.453.003.10-2.52%96,931
Apr 16, 20262.953.302.823.18+7.43%135,915
Apr 15, 20262.802.992.762.96+3.14%67,313
Apr 14, 20262.882.882.732.87+0.00%20,354
Apr 13, 20262.722.912.722.87+3.61%36,539
Apr 10, 20262.982.982.742.77-6.73%36,402
Apr 9, 20262.963.132.862.97-1.66%50,282
Apr 8, 20262.873.022.733.02+5.23%54,814
Apr 7, 20262.862.942.592.87+2.50%67,310
Apr 6, 20262.883.152.672.80+1.08%264,602
Apr 2, 20262.873.222.552.77+6.42%198,965
Apr 1, 20262.512.732.512.60+3.09%15,503
Mar 31, 20262.722.722.452.52-7.17%30,714
Mar 30, 20262.482.772.332.72+11.93%104,510
Mar 27, 20262.302.692.302.43+8.48%51,588
Mar 26, 20262.292.432.242.24-2.61%18,618
Mar 25, 20262.402.452.302.30-1.29%8,475
Mar 24, 20262.262.402.152.33-0.85%10,559
Mar 23, 20262.272.422.272.35+1.29%6,666
Mar 20, 20262.292.502.082.32-0.43%58,973
Mar 19, 20263.153.172.152.33-26.27%145,867
Mar 18, 20263.083.163.003.16+0.00%23,257
Mar 17, 20263.083.273.073.16+1.28%15,112
Mar 16, 20262.963.302.953.12+5.76%61,029
Mar 13, 20262.763.052.722.95+6.88%52,001
Mar 12, 20262.862.882.602.76-4.17%17,082
Mar 11, 20262.993.062.792.88-1.37%45,450
Mar 10, 20262.622.942.622.92+4.29%13,393
Mar 9, 20262.652.812.522.80-1.06%6,292
Mar 6, 20262.882.882.622.83-0.70%28,228
Mar 5, 20262.962.962.682.85+1.79%54,640
Mar 4, 20262.593.052.392.80+10.24%92,016
Mar 3, 20262.222.672.182.54+11.40%41,084
Mar 2, 20262.072.292.072.28+5.07%34,165
Feb 27, 20262.192.252.102.17-2.69%8,168
Feb 26, 20262.092.292.082.23+6.19%34,705
Feb 25, 20261.932.151.932.10+8.25%34,467
Feb 24, 20261.841.951.841.94+4.86%29,314
Feb 23, 20262.092.091.761.85-11.90%58,380
Feb 20, 20262.302.372.032.10-7.89%36,328
Feb 19, 20262.272.402.212.28-1.30%26,403
Feb 18, 20262.222.312.152.31+5.96%14,074
Feb 17, 20262.192.292.102.18-1.80%17,700
Feb 13, 20262.222.302.122.22-3.06%55,115
Feb 12, 20262.562.562.252.29-6.53%54,137
Feb 11, 20262.392.472.292.45+5.15%17,367
Feb 10, 20262.302.442.222.33+3.10%30,412
Feb 9, 20262.332.382.192.26-5.04%46,664
Feb 6, 20262.142.452.102.38+9.68%58,396
Feb 5, 20262.332.362.052.17-8.82%74,540
Feb 4, 20262.412.422.272.38-2.46%64,148
Feb 3, 20262.632.732.322.44-7.05%101,591
Feb 2, 20262.923.052.422.63-12.50%176,524
Jan 30, 20263.113.112.933.00-4.46%34,600
Jan 29, 20263.193.193.093.14+0.00%23,987
Jan 28, 20263.163.193.073.14-1.57%22,687
Jan 27, 20263.123.193.103.19+1.92%22,785
Jan 26, 20263.323.353.103.13-3.99%35,847
Jan 23, 20263.483.483.003.26+2.84%90,680
Jan 22, 20263.153.303.133.17+1.28%55,297
Jan 21, 20263.203.243.093.13-3.40%46,020
Jan 20, 20263.453.483.183.24-8.47%121,897
Jan 16, 20263.673.733.413.54-4.58%85,553
Jan 15, 20263.473.803.393.71+7.23%116,560
Jan 14, 20263.223.683.223.46+7.45%162,489
Jan 13, 20263.073.303.073.22+2.55%74,551
Jan 12, 20263.303.333.143.14-6.55%66,870
Jan 9, 20263.473.543.303.36-2.89%130,379
Jan 8, 20263.493.543.253.46+0.73%73,849
Jan 7, 20263.503.593.403.44+1.63%86,452
Jan 6, 20263.343.473.233.38+4.64%95,540
Jan 5, 20263.073.423.003.23+10.24%235,329
Jan 2, 20262.832.962.822.93+1.74%107,426
Dec 31, 20252.913.002.832.88-1.71%135,981
Dec 30, 20253.373.422.862.93-14.08%230,922
Dec 29, 20253.863.923.383.41-13.01%222,331
Dec 26, 20253.474.043.433.92+11.68%247,236
Dec 24, 20253.323.703.323.51+4.46%133,122
Dec 23, 20253.503.863.363.36-6.67%370,941
Dec 22, 20253.674.303.603.60-4.76%574,788
Dec 19, 20253.783.993.403.78-3.08%591,813
Dec 18, 20254.604.903.623.90-41.62%2,813,686
Dec 17, 20253.358.883.286.68+122.30%39,585,343
Dec 16, 20253.133.352.743.00-15.05%338,094
Dec 15, 20256.476.752.753.54-47.59%553,328
Dec 12, 20256.897.006.506.75-0.74%24,285
Dec 11, 20257.047.046.426.80-1.77%43,461
Dec 10, 20257.507.606.736.92-9.18%39,510
Dec 9, 20257.187.626.827.62+7.36%31,421
Dec 8, 20256.877.236.637.10+2.16%29,552
Dec 5, 20256.947.096.706.95+2.51%18,969
Dec 4, 20256.757.206.576.78+1.57%62,349
Dec 3, 20256.426.826.306.67+1.91%29,470
Dec 2, 20256.756.756.326.55-1.87%25,042
Dec 1, 20256.346.756.166.67+3.09%24,925
Nov 28, 20256.306.726.306.47+3.02%16,195
Nov 26, 20256.036.505.856.29+3.80%38,570
Nov 25, 20256.506.725.886.05-7.77%83,835
Nov 24, 20256.586.756.356.57+3.79%26,522
Nov 21, 20257.077.076.336.33-7.16%40,950
Nov 20, 20257.047.166.586.81-2.19%72,055
Nov 19, 20257.387.656.886.96-8.95%69,990
Nov 18, 20256.817.756.817.65+11.88%62,720
Nov 17, 20257.307.686.716.84-8.83%49,409
Nov 14, 20257.257.747.107.50+2.70%44,175
Nov 13, 20258.128.127.257.30-10.40%50,329
Nov 12, 20257.758.257.198.15+3.23%112,402
Nov 11, 20258.718.747.787.89-8.52%34,533
Nov 10, 20258.008.737.888.63+12.88%105,709
Nov 7, 20257.507.886.927.64-3.20%84,502
Nov 6, 20258.268.507.827.90-7.09%57,925
Nov 5, 20258.668.997.638.50-1.73%206,130
Nov 4, 20258.809.308.008.65-6.51%164,921
Nov 3, 202510.2510.259.179.25-4.86%145,883

Daily open, high, low, close and volume for Processa Pharmaceuticals, Inc. Common (PCSA). Showing 248 trading days. Unadjusted prices.