UK markets open in 1 hour 20 minutes

Processa Pharmaceuticals, Inc. (PCSA)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.8200-0.0100 (-0.55%)
At close: 04:00PM EDT
1.8316 +0.01 (+0.64%)
After hours: 05:44PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20241.81001.84001.80001.82001.820040,000
18 Jun 20241.85001.89001.82001.83001.830035,500
17 Jun 20241.74001.95001.70001.85001.8500160,200
14 Jun 20241.61001.75001.61001.75001.750020,700
13 Jun 20241.73001.73001.52001.65401.6540117,200
12 Jun 20241.77001.79001.60001.60001.6000106,800
11 Jun 20241.70001.82401.42001.80001.80002,187,800
10 Jun 20241.68001.70001.52001.58001.580024,200
07 Jun 20241.74001.75501.61001.65001.650032,700
06 Jun 20241.84001.85701.64001.77001.770039,900
05 Jun 20241.65001.80001.65001.79001.790041,700
04 Jun 20241.57001.74001.57001.64401.644055,600
03 Jun 20241.49001.63001.48001.60001.600032,300
31 May 20241.59001.59201.46001.48001.480040,700
30 May 20241.73001.73001.54001.58001.580061,500
29 May 20241.76001.84601.70001.72001.720016,100
28 May 20241.79001.89301.76001.76001.760017,200
24 May 20241.76001.83001.76001.80001.80009,300
23 May 20241.82001.86001.74001.76001.760031,600
22 May 20241.84001.87801.80601.84001.840028,200
21 May 20241.95001.95001.85501.90001.900045,100
20 May 20241.98002.00501.93201.94001.940030,400
17 May 20242.00002.03001.92001.96001.960036,900
16 May 20241.99002.03001.95902.00002.000025,500
15 May 20242.21002.23001.96002.02002.0200110,400
14 May 20242.25002.31002.15002.18002.180070,600
13 May 20242.19002.29002.14002.22002.220048,100
10 May 20242.11002.19002.08002.09002.090056,700
09 May 20242.45002.47002.10002.13002.1300171,400
08 May 20242.53002.59402.44002.48002.4800175,700
07 May 20242.34002.55002.30002.48002.4800127,900
06 May 20242.19002.40002.16002.35002.3500150,300
03 May 20242.30002.30002.15002.17002.170091,400
02 May 20242.26002.32002.16002.26002.260086,500
01 May 20242.10002.33002.08802.22002.2200256,800
30 Apr 20242.08002.23801.98002.18002.1800383,000
29 Apr 20242.09002.25002.03002.10002.1000378,100
26 Apr 20242.19002.35002.02002.15002.15001,856,600
25 Apr 20242.46002.68002.08002.43002.430077,210,300
24 Apr 20241.58001.68001.56001.62001.620039,600
23 Apr 20241.58001.62001.54001.60001.600024,700
22 Apr 20241.60001.60001.50001.53001.530033,000
19 Apr 20241.53001.61501.51001.58001.580019,800
18 Apr 20241.67001.67001.50201.56001.560063,100
17 Apr 20241.53001.70701.53001.66001.660076,700
16 Apr 20241.52001.56001.40001.54001.5400101,900
15 Apr 20241.62001.65001.49001.51501.5150131,500
12 Apr 20241.67001.78001.63001.67001.670064,500
11 Apr 20241.83001.89001.66001.76001.7600687,000
10 Apr 20242.89002.90001.45001.84001.84001,288,500
09 Apr 20243.00003.30502.90002.91002.9100626,900
08 Apr 20242.85003.05002.56002.98502.9850401,300
05 Apr 20242.41002.94002.30002.79002.7900918,800
04 Apr 20242.32002.55402.28002.32002.3200317,600
03 Apr 20242.62002.62002.25002.36002.3600445,200
02 Apr 20242.30003.17002.27002.54002.54002,984,900
01 Apr 20242.38002.44302.28002.35002.3500157,600
28 Mar 20242.34002.46002.27002.36502.3650166,000
27 Mar 20242.19002.42602.15002.27002.2700145,500
26 Mar 20242.22002.24002.12902.17002.170055,200
25 Mar 20242.29002.29002.16002.25002.250031,100
22 Mar 20242.19002.25202.16002.24002.240030,400
21 Mar 20242.25002.25002.08002.17002.170049,800
20 Mar 20242.22002.28002.20002.23002.230032,600
19 Mar 20242.22002.28002.20402.26002.260025,900
18 Mar 20242.20002.29002.16002.29002.290040,400
15 Mar 20242.25002.26002.19002.19002.190032,600
14 Mar 20242.26002.28502.22002.23002.230049,700
13 Mar 20242.29302.34002.24002.29002.290033,200
12 Mar 20242.25002.33002.25002.27002.270023,000
11 Mar 20242.31002.31002.25002.28002.280023,200
08 Mar 20242.28002.30502.23602.27002.270070,000
07 Mar 20242.30002.45002.22002.31002.3100143,400
06 Mar 20242.45002.45002.30002.32002.320034,000
05 Mar 20242.53002.54002.28002.28002.280098,600
04 Mar 20242.61002.62002.31002.51002.5100213,700
01 Mar 20242.43002.54002.41002.46002.460067,400
29 Feb 20242.42002.64002.36002.46002.4600265,700
28 Feb 20242.33002.40002.27002.36002.3600139,700
27 Feb 20242.12002.35002.12002.32002.320089,700
26 Feb 20242.23002.24002.04002.12002.1200145,200
23 Feb 20242.23002.29002.16202.20002.200086,800
22 Feb 20242.30002.33002.25002.26002.260080,900
21 Feb 20242.40002.47002.22802.27002.2700129,700
20 Feb 20242.52002.58502.45002.48002.480062,000
16 Feb 20242.43002.50702.41002.48002.480047,500
15 Feb 20242.35002.53802.35002.43002.4300103,100
14 Feb 20242.31002.41002.29002.35002.350090,700
13 Feb 20242.49002.49002.33002.34002.340099,400
12 Feb 20242.49002.70002.43002.48002.4800265,200
09 Feb 20242.46002.52002.32002.49002.4900228,600
08 Feb 20242.20002.39002.20002.32002.3200230,800
07 Feb 20242.44002.51002.21402.23002.2300304,800
06 Feb 20242.27002.58002.09002.38002.3800332,800
05 Feb 20242.41002.48002.16002.29002.2900364,400
02 Feb 20242.42002.73002.27002.43002.43001,157,900
01 Feb 20242.42002.44002.26002.34002.3400352,700
31 Jan 20242.56002.60002.34002.36002.3600415,800
30 Jan 20242.56002.84002.51002.70002.7000618,300
29 Jan 20242.97003.14002.52002.78002.78001,557,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...