Processa Pharmaceuticals ... (PCSA)
NASDAQ: PCSA
· Real-Time Price · USD
0.33
0.03 (9.78%)
At close: Jun 09, 2025, 3:59 PM
PCSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | 3.45% | 1,412,523 |
| Jun 5, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -6.45% | 1,312,400 |
| Jun 4, 2025 | 0.28 | 0.33 | 0.25 | 0.31 | 0.31 | 6.90% | 5,001,600 |
| Jun 3, 2025 | 0.28 | 0.32 | 0.28 | 0.29 | 0.29 | -3.33% | 3,197,700 |
| Jun 2, 2025 | 0.30 | 0.57 | 0.28 | 0.30 | 0.30 | 3.45% | 57,540,100 |
| May 30, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -3.33% | 3,575,909 |
| May 29, 2025 | 0.28 | 0.34 | 0.27 | 0.30 | 0.30 | 0.00% | 5,498,400 |
| May 28, 2025 | 0.26 | 0.31 | 0.26 | 0.30 | 0.30 | 11.11% | 2,639,700 |
| May 27, 2025 | 0.24 | 0.30 | 0.24 | 0.27 | 0.27 | 12.50% | 3,942,747 |
| May 23, 2025 | 0.24 | 0.32 | 0.23 | 0.24 | 0.24 | 0.00% | 10,095,400 |
| May 22, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.00% | 543,400 |
| May 21, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 661,033 |
| May 20, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 712,400 |
| May 19, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 1,584,000 |
| May 16, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -8.00% | 832,618 |
| May 15, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 8.70% | 3,267,202 |
| May 14, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | 0.00% | 1,864,043 |
| May 13, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 747,032 |
| May 12, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 0.00% | 1,019,834 |
| May 9, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -11.11% | 1,965,938 |