Processa Pharmaceuticals, Inc. (PCSA) NASDAQ
3.13
-0.027(-0.86%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.13
-0.027(-0.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 0 | 2.37 | 2.03 | 36,328 |
| February 19, 2026 | 2.27 | 2.28 | 0 | 2.4 | 2.21 | 26,403 |
| February 18, 2026 | 2.22 | 2.31 | 0 | 2.31 | 2.15 | 14,100 |
| February 17, 2026 | 2.19 | 2.18 | 0 | 2.29 | 2.1 | 17,700 |
| February 13, 2026 | 2.22 | 2.22 | 0 | 2.3 | 2.12 | 55,115 |
| February 12, 2026 | 2.56 | 2.29 | 0 | 2.56 | 2.25 | 54,137 |
| February 11, 2026 | 2.39 | 2.45 | 0 | 2.47 | 2.29 | 17,367 |
| February 10, 2026 | 2.3 | 2.33 | 0 | 2.44 | 2.22 | 30,412 |
| February 09, 2026 | 2.33 | 2.26 | 0 | 2.38 | 2.19 | 46,664 |
| February 06, 2026 | 2.14 | 2.38 | 0 | 2.45 | 2.1 | 58,396 |
| February 05, 2026 | 2.33 | 2.17 | 0 | 2.36 | 2.05 | 74,540 |
| February 04, 2026 | 2.41 | 2.38 | 0 | 2.42 | 2.27 | 64,148 |
| February 03, 2026 | 2.63 | 2.44 | 0 | 2.73 | 2.32 | 101,600 |
| February 02, 2026 | 2.92 | 2.63 | 0 | 3.05 | 2.42 | 176,524 |
| January 30, 2026 | 3.11 | 3 | 0 | 3.11 | 2.93 | 34,600 |
| January 29, 2026 | 3.19 | 3.14 | 0 | 3.19 | 3.09 | 24,000 |
| January 28, 2026 | 3.16 | 3.14 | 0 | 3.19 | 3.07 | 22,687 |
| January 27, 2026 | 3.12 | 3.19 | 0 | 3.19 | 3.1 | 22,800 |
| January 26, 2026 | 3.32 | 3.13 | 0 | 3.35 | 3.1 | 35,847 |
| January 23, 2026 | 3.48 | 3.26 | 0 | 3.48 | 3 | 90,700 |
| January 22, 2026 | 3.15 | 3.17 | 0 | 3.3 | 3.13 | 55,297 |
| January 21, 2026 | 3.2 | 3.13 | 0 | 3.24 | 3.09 | 46,020 |
| January 20, 2026 | 3.45 | 3.24 | 0 | 3.48 | 3.18 | 121,897 |
| January 16, 2026 | 3.67 | 3.54 | 0 | 3.73 | 3.41 | 85,553 |
| January 15, 2026 | 3.47 | 3.71 | 0 | 3.8 | 3.39 | 116,600 |
| January 14, 2026 | 3.22 | 3.46 | 0 | 3.68 | 3.22 | 162,500 |
| January 13, 2026 | 3.07 | 3.22 | 0 | 3.3 | 3.07 | 74,551 |
| January 12, 2026 | 3.3 | 3.14 | 0 | 3.33 | 3.14 | 66,900 |
| January 09, 2026 | 3.47 | 3.36 | 0 | 3.54 | 3.3 | 130,400 |
| January 08, 2026 | 3.49 | 3.46 | 0 | 3.54 | 3.25 | 73,849 |
| January 07, 2026 | 3.5 | 3.44 | 0 | 3.59 | 3.4 | 86,452 |
| January 06, 2026 | 3.34 | 3.38 | 0 | 3.47 | 3.23 | 95,540 |
| January 05, 2026 | 3.07 | 3.23 | 0 | 3.42 | 3 | 235,329 |
| January 02, 2026 | 2.83 | 2.93 | 0 | 2.96 | 2.82 | 107,426 |
| December 31, 2025 | 2.91 | 2.88 | 0 | 3 | 2.83 | 136,000 |
| December 30, 2025 | 3.37 | 2.93 | 0 | 3.42 | 2.86 | 230,922 |
| December 29, 2025 | 3.86 | 3.41 | 0 | 3.92 | 3.38 | 222,331 |
| December 26, 2025 | 3.47 | 3.92 | 0 | 4.04 | 3.43 | 247,236 |
| December 24, 2025 | 3.32 | 3.51 | 0 | 3.7 | 3.32 | 133,122 |
| December 23, 2025 | 3.5 | 3.36 | 0 | 3.86 | 3.36 | 370,941 |
| December 22, 2025 | 3.67 | 3.6 | 0 | 4.3 | 3.6 | 574,800 |
| December 19, 2025 | 3.78 | 3.78 | 0 | 3.99 | 3.4 | 591,813 |
| December 18, 2025 | 4.6 | 3.9 | 0 | 4.9 | 3.62 | 2.81M |