Processa Pharmaceuticals ... (PCSA)
0.35
0.04 (12.00%)
At close: Apr 04, 2025, 2:46 PM
Processa Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.26 | 0.33 | 0.26 | 0.31 | 0.01 | 3.33% | 2,410,086 |
| Apr 2, 2025 | 0.48 | 0.49 | 0.24 | 0.30 | -0.11 | -26.83% | 50,864,814 |
| Apr 1, 2025 | 0.37 | 0.46 | 0.36 | 0.41 | 0.04 | 10.81% | 909,600 |
| Mar 31, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | -0.02 | -5.13% | 41,170 |
| Mar 28, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.00 | 0.00% | 48,497 |
| Mar 27, 2025 | 0.40 | 0.41 | 0.36 | 0.39 | 0.00 | 0.00% | 145,532 |
| Mar 26, 2025 | 0.40 | 0.41 | 0.38 | 0.39 | -0.01 | -2.50% | 74,056 |
| Mar 25, 2025 | 0.43 | 0.44 | 0.39 | 0.40 | -0.04 | -9.09% | 202,991 |
| Mar 24, 2025 | 0.45 | 0.45 | 0.41 | 0.44 | 0.01 | 2.33% | 47,000 |
| Mar 21, 2025 | 0.43 | 0.45 | 0.42 | 0.43 | 0.00 | 0.00% | 22,800 |
| Mar 20, 2025 | 0.44 | 0.45 | 0.41 | 0.43 | 0.01 | 2.38% | 59,600 |
| Mar 19, 2025 | 0.44 | 0.46 | 0.40 | 0.42 | 0.00 | 0.00% | 74,700 |
| Mar 18, 2025 | 0.45 | 0.46 | 0.42 | 0.42 | -0.03 | -6.67% | 67,848 |
| Mar 17, 2025 | 0.45 | 0.45 | 0.42 | 0.45 | 0.00 | 0.00% | 103,546 |
| Mar 14, 2025 | 0.44 | 0.47 | 0.42 | 0.45 | 0.00 | 0.00% | 48,919 |
| Mar 13, 2025 | 0.46 | 0.48 | 0.42 | 0.45 | 0.00 | 0.00% | 71,741 |
| Mar 12, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | -0.01 | -2.17% | 53,379 |
| Mar 11, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | -0.02 | -4.17% | 35,900 |
| Mar 10, 2025 | 0.52 | 0.54 | 0.44 | 0.48 | 0.00 | 0.00% | 87,800 |
| Mar 7, 2025 | 0.51 | 0.51 | 0.47 | 0.48 | -0.03 | -5.88% | 31,515 |
| Mar 6, 2025 | 0.50 | 0.52 | 0.47 | 0.51 | 0.00 | 0.00% | 41,534 |
| Mar 5, 2025 | 0.49 | 0.52 | 0.46 | 0.51 | 0.02 | 4.08% | 84,011 |
| Mar 4, 2025 | 0.50 | 0.50 | 0.46 | 0.49 | 0.00 | 0.00% | 236,228 |
| Mar 3, 2025 | 0.54 | 0.54 | 0.49 | 0.49 | -0.06 | -10.91% | 229,203 |
| Feb 28, 2025 | 0.54 | 0.56 | 0.52 | 0.55 | 0.01 | 1.85% | 124,547 |
| Feb 27, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | -0.01 | -1.82% | 66,386 |
| Feb 26, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.02 | 3.77% | 56,404 |
| Feb 25, 2025 | 0.55 | 0.56 | 0.51 | 0.53 | -0.03 | -5.36% | 114,242 |
| Feb 24, 2025 | 0.54 | 0.59 | 0.53 | 0.56 | 0.03 | 5.66% | 235,806 |
| Feb 21, 2025 | 0.56 | 0.60 | 0.53 | 0.53 | -0.02 | -3.64% | 112,525 |
| Feb 20, 2025 | 0.57 | 0.58 | 0.54 | 0.55 | -0.04 | -6.78% | 92,436 |
| Feb 19, 2025 | 0.58 | 0.61 | 0.56 | 0.59 | -0.01 | -1.67% | 89,900 |
| Feb 18, 2025 | 0.60 | 0.64 | 0.57 | 0.60 | 0.00 | 0.00% | 136,242 |
| Feb 14, 2025 | 0.62 | 0.64 | 0.60 | 0.60 | -0.01 | -1.64% | 109,324 |
| Feb 13, 2025 | 0.61 | 0.64 | 0.60 | 0.61 | 0.00 | 0.00% | 101,600 |
| Feb 12, 2025 | 0.63 | 0.63 | 0.58 | 0.61 | -0.02 | -3.17% | 59,300 |
| Feb 11, 2025 | 0.61 | 0.64 | 0.59 | 0.63 | 0.00 | 0.00% | 129,032 |
| Feb 10, 2025 | 0.66 | 0.67 | 0.59 | 0.63 | -0.03 | -4.55% | 240,068 |
| Feb 7, 2025 | 0.61 | 0.71 | 0.58 | 0.66 | 0.06 | 10.00% | 281,206 |
| Feb 6, 2025 | 0.59 | 0.63 | 0.56 | 0.60 | 0.00 | 0.00% | 186,056 |
| Feb 5, 2025 | 0.63 | 0.65 | 0.57 | 0.60 | -0.03 | -4.76% | 220,394 |
| Feb 4, 2025 | 0.68 | 0.68 | 0.61 | 0.63 | -0.05 | -7.35% | 201,125 |
| Feb 3, 2025 | 0.65 | 0.68 | 0.61 | 0.68 | 0.03 | 4.62% | 349,200 |
| Jan 31, 2025 | 0.64 | 0.69 | 0.58 | 0.65 | 0.00 | 0.00% | 675,800 |
| Jan 30, 2025 | 0.70 | 0.81 | 0.63 | 0.65 | 0.06 | 10.17% | 4,134,200 |
| Jan 29, 2025 | 0.59 | 0.63 | 0.54 | 0.59 | 0.00 | 0.00% | 2,598,000 |
| Jan 28, 2025 | 0.60 | 0.60 | 0.47 | 0.59 | -0.02 | -3.28% | 263,347 |
| Jan 27, 2025 | 0.68 | 0.71 | 0.60 | 0.61 | -0.07 | -10.29% | 132,700 |
| Jan 24, 2025 | 0.71 | 0.73 | 0.66 | 0.68 | -0.05 | -6.85% | 48,400 |
| Jan 23, 2025 | 0.75 | 0.75 | 0.71 | 0.73 | 0.03 | 4.29% | 43,721 |