Canada Markets open in 50 mins

Processa Pharmaceuticals, Inc. (PCSA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.7700-0.4700 (-8.97%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 07, 2021------
Dec. 06, 20214.78004.83504.50504.57004.570041,500
Dec. 03, 20215.31005.31004.48004.77004.770081,600
Dec. 02, 20215.05005.32005.01105.23105.231018,000
Dec. 01, 20215.55005.90005.01205.11005.110066,900
Nov. 30, 20215.40005.85005.31005.46005.460061,200
Nov. 29, 20215.67005.70005.29005.42005.420018,300
Nov. 26, 20215.62005.66005.29005.53005.530031,700
Nov. 24, 20215.69005.75005.47005.71005.710022,700
Nov. 23, 20215.59005.91005.44005.63005.630029,200
Nov. 22, 20215.52005.75005.30005.53005.530039,600
Nov. 19, 20215.75005.75005.53005.53005.530029,200
Nov. 18, 20216.18006.20005.61005.65505.655057,300
Nov. 17, 20216.21006.22006.02006.07006.070018,200
Nov. 16, 20216.44006.60006.17006.30006.300036,600
Nov. 15, 20216.89007.01006.33006.44006.440069,400
Nov. 12, 20217.00007.00006.63006.94006.940044,000
Nov. 11, 20216.74807.13006.73007.12007.120022,300
Nov. 10, 20216.81006.87006.55006.87006.870033,700
Nov. 09, 20216.85006.87006.60306.81006.810026,000
Nov. 08, 20216.92007.23006.62506.89006.890041,800
Nov. 05, 20217.23007.23006.50006.95006.950093,500
Nov. 04, 20217.30008.13006.79007.25007.2500276,100
Nov. 03, 20217.12007.72007.12007.22007.220048,200
Nov. 02, 20216.99007.22006.94007.15007.150015,600
Nov. 01, 20217.16807.17006.92007.05007.050033,600
Oct. 29, 20216.93006.98106.61006.92006.920016,700
Oct. 28, 20216.82506.94806.71106.86006.860016,600
Oct. 27, 20217.01007.03006.68106.77006.770023,100
Oct. 26, 20217.11007.11007.00007.06007.060010,100
Oct. 25, 20216.82007.28706.32007.10007.100026,900
Oct. 22, 20216.67006.94006.51006.89006.890011,100
Oct. 21, 20216.92007.05506.65006.71006.710040,700
Oct. 20, 20217.00007.15006.90006.98006.980031,500
Oct. 19, 20217.44007.44006.92006.92006.920058,100
Oct. 18, 20217.80008.04007.05007.42007.420063,500
Oct. 15, 20217.75007.91007.65007.84007.840027,900
Oct. 14, 20218.00008.17007.64007.69007.690076,000
Oct. 13, 20218.24008.24007.91708.15008.150021,900
Oct. 12, 20218.00008.25007.75008.19008.190077,100
Oct. 11, 20217.80007.95007.80007.89007.890051,800
Oct. 08, 20217.78007.99007.61007.70007.700019,000
Oct. 07, 20217.93008.48007.57007.85007.8500269,100
Oct. 06, 20217.78007.95007.65007.81007.810018,700
Oct. 05, 20218.03008.05007.61007.88007.880054,200
Oct. 04, 20218.45008.60007.87007.95007.950034,300
Oct. 01, 20218.56008.99108.25008.42008.420038,800
Sep. 30, 20218.24008.85007.97808.57008.570044,300
Sep. 29, 20218.24008.28007.78608.12008.120056,200
Sep. 28, 20218.17008.30007.78008.26008.260038,100
Sep. 27, 20218.00008.37007.66008.26008.260077,700
Sep. 24, 20217.71008.20007.47007.90007.900059,900
Sep. 23, 20217.53008.20007.40007.79007.790088,300
Sep. 22, 20217.25007.49007.00007.49007.490044,300
Sep. 21, 20217.33007.55007.04007.22007.220041,600
Sep. 20, 20217.86008.00007.10007.32007.320057,700
Sep. 17, 20217.86007.91007.55207.91007.910042,400
Sep. 16, 20217.53007.84007.37507.84007.840031,000
Sep. 15, 20217.51007.63007.13307.43007.4300106,300
Sep. 14, 20217.04007.75007.04007.35007.3500105,300
Sep. 13, 20217.40007.61006.89007.00007.000083,100
Sep. 10, 20217.46007.62007.36007.44007.440052,700
Sep. 09, 20217.12007.50006.91007.50007.5000110,000
Sep. 08, 20217.00007.42006.85007.20007.2000212,600
Sep. 07, 20216.55007.00006.55006.89006.8900113,500
Sep. 03, 20216.62006.85006.50006.62006.6200139,000
Sep. 02, 20216.61006.61006.35006.56006.560051,400
Sep. 01, 20216.63006.63006.21006.50006.500044,000
Aug. 31, 20216.26006.61005.95006.52006.520092,300
Aug. 30, 20216.12006.29006.06006.20006.200023,900
Aug. 27, 20216.01006.47305.89006.05006.050070,900
Aug. 26, 20216.37506.50005.89006.04006.040056,100
Aug. 25, 20216.00006.40005.79006.33006.330086,200
Aug. 24, 20215.79005.99005.67105.99005.990048,700
Aug. 23, 20215.52005.81005.52005.75005.750019,800
Aug. 20, 20215.27005.53005.26005.43005.430016,300
Aug. 19, 20215.24005.46005.18005.28005.280019,800
Aug. 18, 20215.52005.57805.26105.33005.330027,500
Aug. 17, 20215.41005.65005.17005.60005.600059,500
Aug. 16, 20215.42005.51005.11905.51005.510056,600
Aug. 13, 20215.75005.75005.31005.41005.410073,700
Aug. 12, 20215.80005.97405.80005.85005.850036,700
Aug. 11, 20215.88005.92005.71005.77005.770040,800
Aug. 10, 20216.13906.15005.78505.87005.870060,000
Aug. 09, 20216.15006.20006.02006.18006.180073,800
Aug. 06, 20215.99106.18005.75006.18006.1800227,800
Aug. 05, 20215.74006.36005.60006.20006.2000326,500
Aug. 04, 20215.77005.90005.28205.75005.7500217,600
Aug. 03, 20216.54006.75005.91005.95005.95001,859,200
Aug. 02, 20216.05006.25005.86006.00006.0000362,400
Jul. 30, 20216.24006.24005.81005.98005.980036,600
Jul. 29, 20216.49006.49006.23306.32006.320011,000
Jul. 28, 20216.57006.58506.07006.51006.510052,500
Jul. 27, 20216.61906.99006.35006.49006.490022,000
Jul. 26, 20216.81206.98006.68006.96006.960011,100
Jul. 23, 20217.00007.16906.78007.00007.00005,900
Jul. 22, 20217.18007.18006.54706.90006.900018,100
Jul. 21, 20217.17007.30006.92307.22007.220018,600
Jul. 20, 20217.02007.66006.90007.00007.000047,300
Jul. 19, 20216.60007.18006.35006.84006.840018,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...