Processa Pharmaceuticals ... (PCSA)
0.50
-0.05 (-8.93%)
At close: Mar 03, 2025, 3:59 PM
0.49
-1.78%
After-hours: Mar 03, 2025, 04:00 PM EST
PCSA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.54 | 0.56 | 0.52 | 0.55 | 0.01 | 1.85% | 121,537 |
| 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 |
| Jan 22, 2025 | 0.73 | 0.73 | 0.68 | 0.70 | -0.03 | -4.11% | 51,605 |
| Jan 21, 2025 | 0.81 | 0.81 | 0.71 | 0.73 | -0.08 | -9.88% | 106,536 |
| Jan 17, 2025 | 0.84 | 0.84 | 0.80 | 0.81 | -0.05 | -5.81% | 56,500 |
| Jan 16, 2025 | 0.86 | 0.91 | 0.80 | 0.86 | -0.01 | -1.15% | 82,239 |
| Jan 15, 2025 | 0.82 | 0.87 | 0.82 | 0.87 | 0.04 | 4.82% | 17,093 |
| Jan 14, 2025 | 0.84 | 0.85 | 0.80 | 0.83 | 0.00 | 0.00% | 54,600 |
| Jan 13, 2025 | 0.80 | 0.85 | 0.80 | 0.83 | -0.02 | -2.35% | 69,342 |
| Jan 10, 2025 | 0.83 | 0.89 | 0.80 | 0.85 | -0.01 | -1.16% | 40,243 |
| Jan 8, 2025 | 0.93 | 0.93 | 0.82 | 0.86 | -0.09 | -9.47% | 151,100 |
| Jan 7, 2025 | 0.96 | 0.98 | 0.93 | 0.95 | 0.01 | 1.06% | 40,400 |
| Jan 6, 2025 | 1.01 | 1.08 | 0.93 | 0.94 | -0.04 | -4.08% | 86,400 |
| Jan 3, 2025 | 0.95 | 1.01 | 0.90 | 0.98 | 0.08 | 8.89% | 62,100 |
| Jan 2, 2025 | 0.89 | 0.99 | 0.89 | 0.90 | 0.02 | 2.27% | 43,295 |
| Dec 31, 2024 | 0.94 | 0.94 | 0.88 | 0.88 | -0.04 | -4.35% | 50,102 |
| Dec 30, 2024 | 0.90 | 0.93 | 0.86 | 0.92 | 0.01 | 1.10% | 99,900 |
| Dec 27, 2024 | 0.90 | 0.95 | 0.89 | 0.91 | -0.05 | -5.21% | 58,136 |
| Dec 26, 2024 | 0.90 | 0.97 | 0.84 | 0.96 | 0.09 | 10.34% | 135,200 |
| Dec 24, 2024 | 0.82 | 0.88 | 0.82 | 0.87 | 0.03 | 3.57% | 39,600 |
| Dec 23, 2024 | 0.84 | 0.91 | 0.81 | 0.84 | -0.01 | -1.18% | 112,200 |
| Dec 20, 2024 | 0.92 | 0.99 | 0.84 | 0.85 | -0.09 | -9.57% | 195,000 |
| Dec 19, 2024 | 0.96 | 0.97 | 0.94 | 0.94 | 0.00 | 0.00% | 281,257 |
| Dec 18, 2024 | 0.99 | 1.06 | 0.94 | 0.94 | -0.07 | -6.93% | 83,105 |
| Dec 17, 2024 | 1.05 | 1.07 | 0.99 | 1.01 | -0.03 | -2.88% | 148,813 |
| Dec 16, 2024 | 1.08 | 1.10 | 1.01 | 1.04 | -0.07 | -6.31% | 109,089 |