Processa Pharmaceuticals, Inc. PCSA
NASDAQ · United States · Health Technology
$1.62-0.02 (-1.22%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.58 | -3.83% | $1.59 | $1.61 | $1.57 | 9.52K |
| 2026-09-30 | $1.64 | -6.82% | $1.83 | $1.85 | $1.57 | 84.10K |
| 2026-09-29 | $1.76 | -4.35% | $1.76 | $1.83 | $1.75 | 9.30K |
| 2026-09-28 | $1.84 | 0.00% | $1.84 | $1.84 | $1.77 | 9.40K |
| 2026-09-25 | $1.84 | -0.54% | $1.88 | $1.93 | $1.80 | 8.50K |
| 2026-09-24 | $1.85 | -2.12% | $1.89 | $1.94 | $1.80 | 5.10K |
| 2026-09-23 | $1.89 | +0.53% | $1.90 | $1.97 | $1.87 | 4.70K |
| 2026-09-22 | $1.88 | +2.17% | $1.91 | $2.02 | $1.85 | 74.50K |
| 2026-09-21 | $1.84 | -6.12% | $1.87 | $1.94 | $1.84 | 16.50K |
| 2026-09-18 | $1.96 | +3.16% | $1.92 | $1.96 | $1.84 | 6.40K |
| 2026-09-17 | $1.90 | +2.70% | $1.85 | $1.99 | $1.85 | 21.80K |
| 2026-09-16 | $1.85 | -5.47% | $1.93 | $1.95 | $1.85 | 17.10K |
| 2026-09-15 | $1.96 | +4.10% | $1.95 | $1.96 | $1.88 | 15.60K |
| 2026-09-14 | $1.88 | -9.62% | $1.97 | $2.11 | $1.87 | 26.80K |
| 2026-09-11 | $2.08 | +12.43% | $1.90 | $2.12 | $1.90 | 39.30K |
| 2026-09-10 | $1.85 | -7.04% | $1.99 | $2.03 | $1.82 | 101.40K |
| 2026-09-09 | $1.99 | -7.87% | $2.08 | $2.11 | $1.98 | 25.50K |
| 2026-09-08 | $2.16 | +4.85% | $2.15 | $2.16 | $2.05 | 35.80K |
| 2026-09-04 | $2.06 | +0.49% | $2.02 | $2.08 | $2.01 | 12.30K |
| 2026-09-03 | $2.05 | -2.38% | $2.09 | $2.10 | $2.05 | 10.30K |
| 2026-09-02 | $2.10 | +2.44% | $2.05 | $2.18 | $2.05 | 12.40K |
| 2026-09-01 | $2.05 | 0.00% | $2.04 | $2.13 | $2.02 | 14.40K |
| 2026-08-31 | $2.05 | -0.49% | $2.08 | $2.11 | $2.02 | 15.70K |
| 2026-08-28 | $2.06 | -2.37% | $2.08 | $2.14 | $2.02 | 9.60K |
| 2026-08-27 | $2.11 | -0.94% | $2.07 | $2.20 | $2.07 | 15.90K |
| 2026-08-26 | $2.13 | -2.29% | $2.18 | $2.22 | $2.12 | 21.60K |
| 2026-08-25 | $2.18 | +0.46% | $2.17 | $2.28 | $2.15 | 54.50K |
| 2026-08-24 | $2.17 | +4.33% | $2.11 | $2.18 | $2.04 | 30.20K |
| 2026-08-21 | $2.08 | -3.03% | $2.21 | $2.22 | $2.00 | 75.90K |
| 2026-08-20 | $2.14 | -0.23% | $2.14 | $2.20 | $2.11 | 27.50K |
| 2026-08-19 | $2.15 | +2.38% | $2.18 | $2.18 | $2.11 | 25.10K |
| 2026-08-18 | $2.10 | -1.41% | $2.13 | $2.15 | $2.04 | 51.90K |
| 2026-08-17 | $2.13 | -12.35% | $2.43 | $2.43 | $2.12 | 61.20K |
| 2026-08-14 | $2.43 | -2.80% | $2.49 | $2.53 | $2.37 | 50.20K |
| 2026-08-13 | $2.50 | -2.34% | $2.57 | $2.59 | $2.46 | 38.40K |
| 2026-08-12 | $2.56 | -2.66% | $2.63 | $2.68 | $2.46 | 82.70K |
| 2026-08-11 | $2.63 | +0.77% | $2.62 | $2.68 | $2.57 | 45.60K |
| 2026-08-10 | $2.61 | +1.56% | $2.61 | $2.79 | $2.56 | 77.60K |
| 2026-08-07 | $2.57 | +11.74% | $2.36 | $2.64 | $2.32 | 113.00K |
| 2026-08-06 | $2.30 | +5.02% | $2.18 | $2.38 | $2.18 | 73.10K |
| 2026-08-05 | $2.19 | +3.30% | $2.10 | $2.25 | $2.10 | 65.60K |
| 2026-08-04 | $2.12 | -0.47% | $2.08 | $2.31 | $2.07 | 151.90K |
| 2026-08-03 | $2.13 | -0.93% | $2.05 | $2.22 | $2.05 | 98.00K |
| 2026-07-31 | $2.15 | +5.39% | $2.00 | $2.20 | $1.92 | 395.90K |
| 2026-07-30 | $2.04 | +0.49% | $1.91 | $2.18 | $1.90 | 455.00K |
| 2026-07-29 | $2.03 | -33.44% | $1.83 | $2.35 | $1.80 | 10.61M |
| 2026-07-28 | $3.05 | +17.76% | $2.65 | $3.11 | $2.52 | 139.10K |
| 2026-07-27 | $2.59 | -0.38% | $2.69 | $2.74 | $2.53 | 61.20K |
| 2026-07-24 | $2.60 | -9.41% | $2.76 | $2.87 | $2.52 | 129.50K |
| 2026-07-23 | $2.87 | +12.99% | $2.54 | $2.89 | $2.50 | 104.40K |
| 2026-07-22 | $2.54 | +13.39% | $2.31 | $2.60 | $2.23 | 112.10K |
| 2026-07-21 | $2.24 | +0.90% | $2.22 | $2.35 | $2.15 | 97.90K |
| 2026-07-20 | $2.22 | -3.90% | $2.30 | $2.30 | $2.20 | 43.00K |
| 2026-07-17 | $2.31 | +3.12% | $2.25 | $2.34 | $2.18 | 48.10K |
| 2026-07-16 | $2.24 | -6.28% | $2.30 | $2.35 | $2.24 | 54.30K |
| 2026-07-15 | $2.39 | +4.37% | $2.26 | $2.46 | $2.26 | 38.90K |
| 2026-07-14 | $2.29 | +11.17% | $2.11 | $2.41 | $2.08 | 112.70K |
| 2026-07-13 | $2.06 | -4.63% | $2.12 | $2.16 | $2.05 | 25.70K |
| 2026-07-10 | $2.16 | +9.64% | $1.95 | $2.24 | $1.94 | 83.30K |
| 2026-07-09 | $1.97 | +4.23% | $1.90 | $1.99 | $1.86 | 61.10K |
| 2026-07-08 | $1.89 | 0.00% | $1.98 | $2.03 | $1.67 | 50.70K |
| 2026-07-07 | $1.89 | -10.00% | $2.06 | $2.09 | $1.88 | 63.10K |
| 2026-07-06 | $2.10 | -2.78% | $2.13 | $2.18 | $2.02 | 58.70K |
| 2026-07-02 | $2.16 | +10.20% | $2.10 | $2.38 | $2.07 | 205.10K |
| 2026-07-01 | $1.96 | +2.08% | $1.99 | $2.15 | $1.95 | 51.50K |
| 2026-06-30 | $1.92 | -1.03% | $1.88 | $2.02 | $1.87 | 44.80K |
| 2026-06-29 | $1.94 | +4.30% | $1.91 | $2.05 | $1.81 | 44.20K |
| 2026-06-26 | $1.86 | -1.59% | $2.03 | $2.03 | $1.86 | 23.40K |
| 2026-06-25 | $1.89 | -2.07% | $1.93 | $2.05 | $1.87 | 25.40K |
| 2026-06-24 | $1.93 | -4.46% | $2.06 | $2.08 | $1.92 | 32.80K |
| 2026-06-23 | $2.02 | -2.88% | $2.05 | $2.16 | $2.00 | 96.30K |
| 2026-06-22 | $2.08 | -1.89% | $2.17 | $2.32 | $2.08 | 23.20K |
| 2026-06-18 | $2.12 | -1.40% | $2.19 | $2.24 | $2.12 | 18.30K |
| 2026-06-17 | $2.15 | +2.87% | $2.06 | $2.28 | $2.06 | 73.80K |
| 2026-06-16 | $2.09 | -5.43% | $2.19 | $2.21 | $2.01 | 62.80K |
| 2026-06-15 | $2.21 | +1.84% | $2.27 | $2.32 | $2.19 | 29.70K |
| 2026-06-12 | $2.17 | -8.44% | $2.35 | $2.43 | $2.10 | 52.40K |
| 2026-06-11 | $2.37 | +19.70% | $2.01 | $2.48 | $1.98 | 175.70K |
| 2026-06-10 | $1.98 | -2.70% | $2.30 | $2.50 | $1.91 | 174.90K |
| 2026-06-09 | $2.04 | -15.91% | $2.45 | $2.60 | $1.93 | 108.60K |
| 2026-06-08 | $2.42 | -3.97% | $2.51 | $2.66 | $2.41 | 16.80K |
| 2026-06-05 | $2.52 | -8.36% | $2.70 | $2.75 | $2.44 | 32.10K |
| 2026-06-04 | $2.75 | -1.79% | $2.83 | $2.86 | $2.70 | 40.10K |
| 2026-06-03 | $2.80 | -4.11% | $2.81 | $2.84 | $2.70 | 25.10K |
| 2026-06-02 | $2.92 | +15.42% | $2.57 | $3.00 | $2.55 | 154.80K |
| 2026-06-01 | $2.53 | -1.17% | $2.51 | $2.66 | $2.45 | 72.40K |
| 2026-05-29 | $2.56 | -3.03% | $2.62 | $2.63 | $2.53 | 22.70K |
| 2026-05-28 | $2.64 | +10.46% | $2.40 | $2.73 | $2.40 | 110.60K |
| 2026-05-27 | $2.39 | -4.40% | $2.50 | $2.64 | $2.36 | 36.40K |
| 2026-05-26 | $2.50 | -5.66% | $2.58 | $2.73 | $2.47 | 45.40K |