Canada markets closed

Processa Pharmaceuticals, Inc. (PCSA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.1500-0.2800 (-11.52%)
At close: 04:00PM EDT
2.1400 -0.01 (-0.47%)
After hours: 07:58PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242.19002.35002.02002.15002.15001,826,600
Apr 25, 20242.46002.68002.08002.43002.430077,210,300
Apr 24, 20241.58001.68001.56001.62001.620039,600
Apr 23, 20241.58001.62001.54001.60001.600024,700
Apr 22, 20241.60001.60001.50001.53001.530033,000
Apr 19, 20241.53001.61501.51001.58001.580019,800
Apr 18, 20241.67001.67001.50201.56001.560063,100
Apr 17, 20241.53001.70701.53001.66001.660076,700
Apr 16, 20241.52001.56001.40001.54001.5400101,900
Apr 15, 20241.62001.65001.49001.51501.5150131,500
Apr 12, 20241.67001.78001.63001.67001.670064,500
Apr 11, 20241.83001.89001.66001.76001.7600687,000
Apr 10, 20242.89002.90001.45001.84001.84001,288,500
Apr 09, 20243.00003.30502.90002.91002.9100626,900
Apr 08, 20242.85003.05002.56002.98502.9850401,300
Apr 05, 20242.41002.94002.30002.79002.7900918,800
Apr 04, 20242.32002.55402.28002.32002.3200317,600
Apr 03, 20242.62002.62002.25002.36002.3600445,200
Apr 02, 20242.30003.17002.27002.54002.54002,984,900
Apr 01, 20242.38002.44302.28002.35002.3500157,600
Mar 28, 20242.34002.46002.27002.36502.3650166,000
Mar 27, 20242.19002.42602.15002.27002.2700145,500
Mar 26, 20242.22002.24002.12902.17002.170055,200
Mar 25, 20242.29002.29002.16002.25002.250031,100
Mar 22, 20242.19002.25202.16002.24002.240030,400
Mar 21, 20242.25002.25002.08002.17002.170049,800
Mar 20, 20242.22002.28002.20002.23002.230032,600
Mar 19, 20242.22002.28002.20402.26002.260025,900
Mar 18, 20242.20002.29002.16002.29002.290040,400
Mar 15, 20242.25002.26002.19002.19002.190032,600
Mar 14, 20242.26002.28502.22002.23002.230049,700
Mar 13, 20242.29302.34002.24002.29002.290033,200
Mar 12, 20242.25002.33002.25002.27002.270023,000
Mar 11, 20242.31002.31002.25002.28002.280023,200
Mar 08, 20242.28002.30502.23602.27002.270070,000
Mar 07, 20242.30002.45002.22002.31002.3100143,400
Mar 06, 20242.45002.45002.30002.32002.320034,000
Mar 05, 20242.53002.54002.28002.28002.280098,600
Mar 04, 20242.61002.62002.31002.51002.5100213,700
Mar 01, 20242.43002.54002.41002.46002.460067,400
Feb 29, 20242.42002.64002.36002.46002.4600265,700
Feb 28, 20242.33002.40002.27002.36002.3600139,700
Feb 27, 20242.12002.35002.12002.32002.320089,700
Feb 26, 20242.23002.24002.04002.12002.1200145,200
Feb 23, 20242.23002.29002.16202.20002.200086,800
Feb 22, 20242.30002.33002.25002.26002.260080,900
Feb 21, 20242.40002.47002.22802.27002.2700129,700
Feb 20, 20242.52002.58502.45002.48002.480062,000
Feb 16, 20242.43002.50702.41002.48002.480047,500
Feb 15, 20242.35002.53802.35002.43002.4300103,100
Feb 14, 20242.31002.41002.29002.35002.350090,700
Feb 13, 20242.49002.49002.33002.34002.340099,400
Feb 12, 20242.49002.70002.43002.48002.4800265,200
Feb 09, 20242.46002.52002.32002.49002.4900228,600
Feb 08, 20242.20002.39002.20002.32002.3200230,800
Feb 07, 20242.44002.51002.21402.23002.2300304,800
Feb 06, 20242.27002.58002.09002.38002.3800332,800
Feb 05, 20242.41002.48002.16002.29002.2900364,400
Feb 02, 20242.42002.73002.27002.43002.43001,157,900
Feb 01, 20242.42002.44002.26002.34002.3400352,700
Jan 31, 20242.56002.60002.34002.36002.3600415,800
Jan 30, 20242.56002.84002.51002.70002.7000618,300
Jan 29, 20242.97003.14002.52002.78002.78001,557,800
Jan 26, 20244.25004.39003.45003.67003.67009,979,200
Jan 25, 20243.65005.91003.62005.10005.100074,021,400
Jan 24, 20242.30002.30002.02002.05002.0500173,100
Jan 23, 20242.41002.58002.27002.29002.2900320,400
Jan 22, 20243.86003.91202.44502.50502.5050711,400
Jan 22, 20241:20 Stock Split
Jan 19, 20246.52007.14004.40004.50004.50002,612,160
Jan 18, 20244.00004.30003.64004.06004.0600121,600
Jan 17, 20245.04005.74005.04005.44005.44009,415
Jan 16, 20245.34005.70005.20005.20005.20008,445
Jan 12, 20245.58006.00005.20005.26005.260016,865
Jan 11, 20246.10006.36005.60005.76005.760014,795
Jan 10, 20246.20006.60006.06006.58006.580016,070
Jan 09, 20246.32006.74006.20006.24006.240017,070
Jan 08, 20246.26006.48006.10006.48006.480012,325
Jan 05, 20246.82007.00006.06006.34006.340023,160
Jan 04, 20247.40007.40006.62007.00007.000010,250
Jan 03, 20247.24007.40006.82007.22007.220018,460
Jan 02, 20247.20007.40007.00007.08007.080014,415
Dec 29, 20237.60008.00006.52006.70006.7000101,215
Dec 28, 20237.96009.10007.80008.70008.700023,740
Dec 27, 20238.60008.68007.80008.22008.220016,155
Dec 26, 20238.70009.28008.20008.38008.380025,735
Dec 22, 20237.40009.28007.40008.98008.9800164,625
Dec 21, 20238.38008.38006.90007.30007.300044,405
Dec 20, 202310.000010.76007.70008.40008.400069,870
Dec 19, 202313.000013.00009.400010.380010.3800100,595
Dec 18, 202313.680014.200012.900013.200013.200014,140
Dec 15, 202313.060014.400012.800014.300014.300035,025
Dec 14, 202312.100013.560012.100013.120013.120031,935
Dec 13, 202316.000016.00009.060012.100012.1000172,365
Dec 12, 202316.800017.400015.800016.220016.220030,710
Dec 11, 202315.800017.400014.800016.700016.700039,235
Dec 08, 202316.800017.400015.200015.260015.260028,850
Dec 07, 202313.260016.800012.600016.200016.200040,705
Dec 06, 202313.200013.960011.920013.340013.340027,075
Dec 05, 202315.100015.200012.280013.180013.180027,820
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...