Processa Pharmaceuticals, Inc. (PCSA) NASDAQ

2.87

+0.07(+2.50%)

Updated at April 07 04:00PM

Currency In USD

PCSA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 07, 2026	2.86	2.87	2.87	2.94	2.59	67,026
April 06, 2026	2.88	2.8	2.8	3.15	2.68	264,167
April 02, 2026	2.87	2.77	2.77	3.22	2.55	192,901
April 01, 2026	2.51	2.6	2.6	2.73	2.51	14,105
March 31, 2026	2.72	2.53	2.53	2.72	2.45	30,666
March 30, 2026	2.48	2.72	2.72	2.77	2.33	102,872
March 27, 2026	2.3	2.43	2.43	2.69	2.3	51,678
March 26, 2026	2.29	2.24	2.24	2.43	2.24	18,655
March 25, 2026	2.4	2.3	2.3	2.45	2.3	8,373
March 24, 2026	2.26	2.33	2.33	2.4	2.15	10,338
March 23, 2026	2.27	2.35	2.35	2.42	2.27	6,666
March 20, 2026	2.29	2.32	2.32	2.5	2.08	58,964
March 19, 2026	3.15	2.33	2.33	3.17	2.15	145,147
March 18, 2026	3.09	3.16	3.16	3.16	3	16,334
March 17, 2026	3.1	3.16	3.16	3.27	3.07	14,887
March 16, 2026	2.96	3.12	3.12	3.3	2.95	60,918
March 13, 2026	2.76	2.95	2.95	3.05	2.72	51,932
March 12, 2026	2.86	2.76	2.76	2.89	2.6	16,909
March 11, 2026	2.99	2.88	2.88	3.06	2.79	45,366
March 10, 2026	2.62	2.92	2.92	2.94	2.62	13,378
March 09, 2026	2.65	2.8	2.8	2.8	2.52	6,106
March 06, 2026	2.88	2.83	2.83	2.88	2.62	28,200
March 05, 2026	2.96	2.85	2.85	2.96	2.68	54,639
March 04, 2026	2.59	2.8	2.8	3.04	2.39	87,655
March 03, 2026	2.22	2.54	2.54	2.68	2.18	40,815
March 02, 2026	2.07	2.28	2.28	2.29	2.07	34,200
February 27, 2026	2.19	2.17	2.17	2.25	2.1	8,167
February 26, 2026	2.09	2.23	2.23	2.29	2.08	34,705
February 25, 2026	1.93	2.1	2.1	2.15	1.93	34,500
February 24, 2026	1.84	1.94	1.94	1.95	1.84	29,313
February 23, 2026	2.09	1.85	1.85	2.09	1.76	58,379
February 20, 2026	2.3	2.1	2.1	2.37	2.03	36,328
February 19, 2026	2.27	2.28	2.28	2.4	2.21	26,403
February 18, 2026	2.22	2.31	2.31	2.31	2.15	14,100
February 17, 2026	2.19	2.18	2.18	2.29	2.1	17,700
February 13, 2026	2.22	2.22	2.22	2.3	2.12	55,115
February 12, 2026	2.56	2.29	2.29	2.56	2.25	54,137
February 11, 2026	2.39	2.45	2.45	2.47	2.29	17,367
February 10, 2026	2.3	2.33	2.33	2.44	2.22	30,412
February 09, 2026	2.33	2.26	2.26	2.38	2.19	46,664
February 06, 2026	2.14	2.38	2.38	2.45	2.1	58,396
February 05, 2026	2.33	2.17	2.17	2.36	2.05	74,540
February 04, 2026	2.41	2.38	2.38	2.42	2.27	64,148
February 03, 2026	2.63	2.44	2.44	2.73	2.32	101,600
February 02, 2026	2.92	2.63	2.63	3.05	2.42	176,524
January 30, 2026	3.11	3	3	3.11	2.93	34,600
January 29, 2026	3.19	3.14	3.14	3.19	3.09	24,000
January 28, 2026	3.16	3.14	3.14	3.19	3.07	22,687
January 27, 2026	3.12	3.19	3.19	3.19	3.1	22,800
January 26, 2026	3.32	3.13	3.13	3.35	3.1	35,847
January 23, 2026	3.48	3.26	3.26	3.48	3	90,700
January 22, 2026	3.15	3.17	3.17	3.3	3.13	55,297
January 21, 2026	3.2	3.13	3.13	3.24	3.09	46,020
January 20, 2026	3.45	3.24	3.24	3.48	3.18	121,897
January 16, 2026	3.67	3.54	3.54	3.73	3.41	85,553
January 15, 2026	3.47	3.71	3.71	3.8	3.39	116,600
January 14, 2026	3.22	3.46	3.46	3.68	3.22	162,500
January 13, 2026	3.07	3.22	3.22	3.3	3.07	74,551
January 12, 2026	3.3	3.14	3.14	3.33	3.14	66,900
January 09, 2026	3.47	3.36	3.36	3.54	3.3	130,400