Processa Pharmaceuticals, Inc. - PCSA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.27	0.27	0.27	0.29	0.26	1.51M
December 03, 2025	0.26	0.27	0.27	0.27	0.25	736,741
December 02, 2025	0.27	0.26	0.26	0.27	0.25	626,100
December 01, 2025	0.25	0.27	0.27	0.27	0.25	623,135
November 28, 2025	0.25	0.26	0.26	0.27	0.25	404,900
November 26, 2025	0.24	0.25	0.25	0.26	0.23	964,448
November 25, 2025	0.26	0.24	0.24	0.27	0.24	2.1M
November 24, 2025	0.26	0.26	0.26	0.27	0.25	663,039
November 21, 2025	0.28	0.25	0.25	0.28	0.25	1.02M
November 20, 2025	0.28	0.27	0.27	0.29	0.26	1.8M
November 19, 2025	0.3	0.28	0.28	0.31	0.28	1.75M
November 18, 2025	0.27	0.31	0.31	0.31	0.27	1.57M
November 17, 2025	0.29	0.27	0.27	0.31	0.27	1.24M
November 14, 2025	0.29	0.3	0.3	0.31	0.28	1.1M
November 13, 2025	0.33	0.29	0.29	0.33	0.29	1.26M
November 12, 2025	0.31	0.33	0.33	0.33	0.29	2.81M
November 11, 2025	0.35	0.32	0.32	0.35	0.31	863,800
November 10, 2025	0.32	0.35	0.35	0.35	0.32	2.64M
November 07, 2025	0.3	0.31	0.31	0.32	0.28	2.11M
November 06, 2025	0.33	0.32	0.32	0.34	0.31	1.45M
November 05, 2025	0.35	0.34	0.34	0.36	0.31	5.15M
November 04, 2025	0.35	0.35	0.35	0.37	0.32	4.12M
November 03, 2025	0.41	0.37	0.37	0.41	0.37	3.65M
October 31, 2025	0.37	0.39	0.39	0.4	0.36	4.16M
October 30, 2025	0.34	0.35	0.35	0.39	0.33	9.37M
October 29, 2025	0.31	0.39	0.39	0.43	0.31	25.98M
October 28, 2025	0.31	0.32	0.32	0.32	0.3	1.76M
October 27, 2025	0.3	0.31	0.31	0.32	0.29	2.76M
October 24, 2025	0.31	0.31	0.31	0.34	0.29	4.58M
October 23, 2025	0.28	0.31	0.31	0.32	0.28	3.67M
October 22, 2025	0.27	0.28	0.28	0.29	0.27	5.91M
October 21, 2025	0.3	0.3	0.3	0.31	0.3	4.02M
October 20, 2025	0.28	0.32	0.32	0.32	0.27	3.79M
October 17, 2025	0.36	0.31	0.31	0.36	0.29	6.07M
October 16, 2025	0.4	0.36	0.36	0.42	0.36	5.89M
October 15, 2025	0.41	0.41	0.41	0.44	0.4	6.54M
October 14, 2025	0.4	0.4	0.4	0.41	0.37	8.7M
October 13, 2025	0.38	0.44	0.44	0.44	0.38	9.36M
October 10, 2025	0.39	0.38	0.38	0.44	0.32	15.55M
October 09, 2025	0.44	0.39	0.39	0.44	0.37	22.65M
October 08, 2025	0.56	0.48	0.48	0.57	0.45	121.05M
October 07, 2025	0.39	0.36	0.36	0.46	0.26	215.56M
October 06, 2025	0.21	0.28	0.28	0.29	0.21	47.82M
October 03, 2025	0.21	0.21	0.21	0.21	0.2	1.89M
October 02, 2025	0.2	0.2	0.2	0.2	0.2	1.09M
October 01, 2025	0.19	0.2	0.2	0.2	0.19	1.35M
September 30, 2025	0.2	0.19	0.19	0.2	0.19	2.13M
September 29, 2025	0.21	0.2	0.2	0.21	0.19	1.89M
September 26, 2025	0.19	0.21	0.21	0.22	0.19	1.79M
September 25, 2025	0.2	0.19	0.19	0.21	0.19	1.9M
September 24, 2025	0.22	0.21	0.21	0.22	0.2	3.71M
September 23, 2025	0.2	0.21	0.21	0.23	0.2	12.21M
September 22, 2025	0.19	0.2	0.2	0.2	0.19	1.53M
September 19, 2025	0.2	0.19	0.19	0.21	0.19	2.3M
September 18, 2025	0.21	0.21	0.21	0.21	0.2	2.05M
September 17, 2025	0.2	0.21	0.21	0.22	0.2	3.15M
September 16, 2025	0.2	0.2	0.2	0.21	0.2	1.52M
September 15, 2025	0.2	0.2	0.2	0.2	0.18	1.82M
September 12, 2025	0.18	0.19	0.19	0.19	0.18	2.74M
September 11, 2025	0.2	0.19	0.19	0.2	0.19	1.98M

Processa Pharmaceuticals, Inc. (PCSA) NASDAQ