Processa Pharmaceuticals Inc (PCSA)

NASDAQ

Currency in USD

Disclaimer

0.2502

+0.0057

(+2.33%)

Closed29/09

Day's Range

0.2304

0.2660

52 wk Range

0.2304

2.6599

Volume

80,598

PCSA Historical Data

Get free historical data for PCSA. You'll find the closing price, open, high, low, change and %change of the Processa Pharmaceuticals Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

09/01/2023 - 10/01/2023

Date	Price	Open	High	Low	Vol.	Change %
09/29/2023	0.2502	0.2401	0.2660	0.2304	80.60K	+2.33%
09/28/2023	0.2445	0.2624	0.2624	0.2400	49.88K	-6.68%
09/27/2023	0.2620	0.2836	0.2915	0.2601	42.49K	+0.77%
09/26/2023	0.2600	0.2876	0.3000	0.2470	69.07K	-9.60%
09/25/2023	0.2876	0.2600	0.3080	0.2600	21.80K	+2.71%
09/22/2023	0.2800	0.2840	0.2840	0.2600	45.29K	+5.66%
09/21/2023	0.2650	0.3100	0.3100	0.2401	305.84K	-11.67%
09/20/2023	0.3000	0.3700	0.3700	0.3000	39.67K	-19.09%
09/19/2023	0.3708	0.3590	0.3798	0.3380	7.53K	+2.26%
09/18/2023	0.3626	0.3800	0.3800	0.3380	44.25K	-5.82%
09/15/2023	0.3850	0.3020	0.3850	0.2750	169.74K	+25.37%
09/14/2023	0.3071	0.3100	0.3100	0.2753	102.20K	+0.36%
09/13/2023	0.3060	0.2700	0.3246	0.2700	7.69K	+2.24%
09/12/2023	0.2993	0.3046	0.3300	0.2851	53.90K	+3.17%
09/11/2023	0.2901	0.2701	0.3200	0.2510	98.70K	+3.64%
09/08/2023	0.2799	0.2940	0.3400	0.2583	131.87K	-6.70%
09/07/2023	0.3000	0.3003	0.3255	0.2820	54.25K	-1.64%
09/06/2023	0.3050	0.3000	0.3499	0.3000	41.35K	-2.34%
09/05/2023	0.3123	0.3300	0.3350	0.3030	53.29K	-6.78%
09/01/2023	0.3350	0.3303	0.3496	0.3200	146.78K	+6.69%

Highest

0.3850

Change %

-20.3185

Average

0.3001

Difference

0.1546

Lowest

0.2304

Markets

US 30

33,627.00

+119.5

+0.36%

US 500

4,304.00

+16.0

+0.37%

Dow Jones

33,507.50

-158.84

-0.47%

S&P 500

4,288.05

-11.65

-0.27%

Nasdaq

13,219.32

+18.05

+0.14%

S&P 500 VIX

17.52

0.00

0.00%

Dollar Index

105.86

-0.073

-0.07%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	250.22	+1.56%	127.96M
AMZN	127.12	+0.90%	61.22M
AAPL	171.21	+0.30%	51.25M
NVDA	434.99	+0.95%	39.48M
META	300.21	-1.23%	25.11M
MSFT	315.75	+0.67%	23.66M
ANGJ	30,626.00	-1.43%	1.43M

Name	Last	Chg. %	Vol.
NKE	95.62	+6.68%	34.72M
VFC	17.67	+6.51%	9.05M
WBA	22.24	+6.41%	25.63M
MU	68.03	+4.34%	23.29M
NWL	9.03	+3.79%	5.14M
ILMN	137.28	+3.73%	2.20M
PFE	33.17	+3.37%	41.88M

Name	Last	Chg. %	Vol.
CCL	13.72	-4.99%	91.17M
SLB	58.30	-4.33%	11.22M
VLO	141.71	-3.72%	4.26M
BKR	35.32	-3.47%	7.91M
SIRI	4.52	-3.42%	21.97M
HAL	40.50	-3.09%	8.14M
NCLH	16.48	-2.72%	28.03M

Trending Stocks

Name	Last	Chg. %	Vol.
TSLA	250.22	+1.56%	127.96M
AAPL	171.21	+0.30%	51.25M
NVDA	434.99	+0.95%	39.48M
NKE	95.62	+6.68%	34.72M
AMZN	127.12	+0.90%	61.22M

Popular Searches

Please try another search

Processa Pharmaceuticals Inc (PCSA)

PCSA Historical Data

Trending Stocks