Processa Pharmaceuticals Inc (PCSA) Historical Stock Data
0.85 ↓0.09 (-9.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PCSA is down -1.21% a day on average. There have been 8 days where Processa Pharmaceuticals Inc closed green and 22 days where PCSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.93 | 0.85 | ↓$0.08 (-8.11%) | 0.84 | 0.99 | 192.50K |
| 2024-12-19 | 0.96 | 0.94 | ↓$0.02 (-1.79%) | 0.94 | 0.97 | 279.76K |
| 2024-12-18 | 0.99 | 0.94 | ↓$0.05 (-4.79%) | 0.94 | 1.06 | 82.88K |
| 2024-12-17 | 1.05 | 1.01 | ↓$0.04 (-3.81%) | 0.99 | 1.07 | 148.81K |
| 2024-12-16 | 1.08 | 1.04 | ↓$0.04 (-3.70%) | 1.01 | 1.10 | 109.09K |
| 2024-12-13 | 1.21 | 1.11 | ↓$0.10 (-8.26%) | 1.08 | 1.22 | 156.93K |
| 2024-12-12 | 1.24 | 1.25 | ↑$0.01 (0.81%) | 1.15 | 1.33 | 265.53K |
| 2024-12-11 | 1.14 | 1.26 | ↑$0.12 (10.53%) | 1.13 | 1.45 | 0.92M |
| 2024-12-10 | 1.45 | 1.33 | ↓$0.12 (-8.28%) | 1.26 | 1.50 | 16.06M |
| 2024-12-09 | 1.08 | 1.25 | ↑$0.17 (15.74%) | 0.99 | 1.25 | 170.87K |
| 2024-12-06 | 1.06 | 1.03 | ↓$0.02 (-2.35%) | 1.03 | 1.09 | 21.23K |
| 2024-12-05 | 1.01 | 1.03 | ↑$0.01 (1.49%) | 0.97 | 1.03 | 14.92K |
| 2024-12-04 | 1.05 | 1.02 | ↓$0.04 (-3.33%) | 0.96 | 1.05 | 11.73K |
| 2024-12-03 | 1.04 | 1.07 | ↑$0.03 (2.88%) | 1.03 | 1.08 | 14.48K |
| 2024-12-02 | 1.21 | 1.07 | ↓$0.15 (-11.98%) | 1.06 | 1.21 | 75.37K |
| 2024-11-29 | 1.00 | 1.16 | ↑$0.16 (15.56%) | 1.00 | 1.17 | 55.75K |
| 2024-11-27 | 1.02 | 0.98 | ↓$0.04 (-3.91%) | 0.98 | 1.02 | 19.21K |
| 2024-11-26 | 1.08 | 1.02 | ↓$0.06 (-5.56%) | 0.98 | 1.10 | 36.05K |
| 2024-11-25 | 0.86 | 0.98 | ↑$0.12 (13.72%) | 0.86 | 1.00 | 38.42K |
| 2024-11-22 | 0.88 | 0.86 | ↓$0.02 (-2.26%) | 0.85 | 0.93 | 35.33K |
| 2024-11-21 | 0.92 | 0.88 | ↓$0.04 (-4.24%) | 0.87 | 0.92 | 16.25K |
| 2024-11-20 | 0.90 | 0.91 | ↑$0.01 (1.11%) | 0.90 | 0.95 | 10.39K |
| 2024-11-19 | 0.98 | 0.90 | ↓$0.08 (-8.37%) | 0.85 | 0.99 | 57.40K |
| 2024-11-18 | 1.02 | 0.98 | ↓$0.04 (-3.92%) | 0.98 | 1.06 | 27.12K |
| 2024-11-15 | 1.04 | 1.01 | ↓$0.03 (-2.89%) | 1.00 | 1.04 | 66.31K |
| 2024-11-14 | 1.09 | 1.05 | ↓$0.04 (-3.26%) | 1.02 | 1.09 | 38.99K |
| 2024-11-13 | 1.08 | 1.07 | ↓$0.01 (-0.93%) | 1.05 | 1.15 | 18.98K |
| 2024-11-12 | 1.09 | 1.07 | ↓$0.02 (-1.83%) | 1.07 | 1.12 | 29.07K |
| 2024-11-11 | 1.12 | 1.10 | ↓$0.02 (-1.79%) | 1.08 | 1.14 | 15.34K |
| 2024-11-08 | 1.13 | 1.10 | ↓$0.03 (-2.77%) | 1.07 | 1.20 | 26.13K |
Create an account or log in to view more rows.
$PCSA good place to average up
$PCSA in it to win it
$PCSA Exciting times ahead people.
$PCSA this is going to skyrocket tmr!!!
$PCSA If options never existed
what do you think this stock would be trading at?
$PCSA headed back to all time highs shortly
$PCSA Take it Bears !
$PCSA more shorts the better idc
$PCSA we need those buyers and volume.
$PCSA tomorrow will be an explosion day
I believe it!