Dark

PCSA
Processa Pharmaceuticals, Inc. Common
stock NASDAQ

At Close

May 27, 2025 3:59:40 PM EDT

0.2700USD+10.972%(+0.0263)3,922,267

0.3000Bid 0.3200Ask 0.0200Spread

Pre-market

May 27, 2025 9:24:30 AM EDT

0.2396USD-0.042%(-0.0001)135,812

After-hours

May 27, 2025 4:55:30 PM EDT

0.2697USD+1.391%(+0.0037)135,401

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-27	0.240000	0.300000	0.240000	0.27000	+12.641%	3,922,267	0.000%
2025-05-23	0.241000	0.319000	0.232900	0.23970	-1.520%	10,095,381	+12.641%
2025-05-22	0.237200	0.249400	0.235600	0.24340	+0.954%	543,398	+10.929%
2025-05-21	0.250000	0.254000	0.237800	0.24110	-5.004%	661,033	+11.987%
2025-05-20	0.248300	0.254800	0.236600	0.25380	+4.919%	712,372	+6.383%
2025-05-19	0.235000	0.251900	0.228900	0.24190	+3.068%	1,583,950	+11.616%
2025-05-16	0.239900	0.240000	0.225000	0.23470	-4.980%	832,618	+15.040%
2025-05-15	0.229000	0.252900	0.220900	0.24700	+5.556%	3,267,202	+9.312%
2025-05-14	0.230000	0.254000	0.220000	0.23400	+2.094%	1,864,043	+15.385%
2025-05-13	0.238000	0.239700	0.225000	0.22920	-4.020%	747,032	+17.801%
2025-05-12	0.241800	0.247700	0.230900	0.23880	-0.084%	1,019,834	+13.065%
2025-05-09	0.268600	0.273900	0.235000	0.23900	-12.774%	1,965,938	+12.971%
2025-05-08	0.264100	0.293000	0.242100	0.27400	+6.366%	2,001,219	-1.460%
2025-05-07	0.248000	0.273700	0.240100	0.25760	-1.151%	1,540,469	+4.814%
2025-05-06	0.245000	0.290000	0.240100	0.26060	+5.849%	4,017,928	+3.607%
2025-05-05	0.240000	0.267900	0.222400	0.24620	+6.304%	2,390,091	+9.667%
2025-05-02	0.236200	0.244900	0.225700	0.23160	-7.397%	870,726	+16.580%
2025-05-01	0.237200	0.256600	0.227500	0.25010	-2.987%	3,695,978	+7.957%
2025-04-30	0.230500	0.263900	0.210000	0.25780	+12.380%	10,717,680	+4.732%
2025-04-29	0.230000	0.239900	0.220000	0.22940	-2.507%	591,562	+17.698%
2025-04-28	0.235000	0.245700	0.230000	0.23530	-0.801%	249,709	+14.747%
2025-04-25	0.220000	0.249900	0.220000	0.23720	-0.712%	384,206	+13.828%
2025-04-24	0.215000	0.248700	0.215000	0.23890	-0.125%	457,870	+13.018%
2025-04-23	0.210000	0.250000	0.203900	0.23920	+8.432%	817,515	+12.876%
2025-04-22	0.220000	0.239800	0.210000	0.22060	+0.273%	1,104,899	+22.393%
2025-04-21	0.201500	0.239100	0.193000	0.22000	0.000%	1,198,856	+22.727%
2025-04-17	0.244000	0.259900	0.150000	0.22000	-13.386%	1,294,005	+22.727%
2025-04-16	0.244000	0.273000	0.231700	0.25400	-5.961%	1,564,348	+6.299%
2025-04-15	0.248300	0.320000	0.245700	0.27010	+4.568%	5,281,492	-0.037%
2025-04-14	0.261300	0.410000	0.214500	0.25830	+3.818%	43,445,231	+4.530%
2025-04-11	0.252200	0.253300	0.220100	0.24880	-4.308%	856,371	+8.521%
2025-04-10	0.279000	0.280000	0.240000	0.26000	-1.887%	1,616,715	+3.846%
2025-04-09	0.239200	0.310000	0.225600	0.26500	+10.786%	2,707,999	+1.887%
2025-04-08	0.264900	0.297500	0.225182	0.23920	-18.639%	1,563,574	+12.876%
2025-04-07	0.340000	0.340000	0.268700	0.29400	-13.529%	1,319,565	-8.163%
2025-04-04	0.310000	0.364700	0.281500	0.34000	+8.800%	2,118,924	-20.588%
2025-04-03	0.265000	0.333950	0.261700	0.31250	+4.167%	2,551,184	-13.600%
2025-04-02	0.480000	0.487800	0.240000	0.30000	-27.184%	50,864,814	-10.000%
2025-04-01	0.370000	0.459900	0.361900	0.41200	+11.351%	909,564	-34.466%
2025-03-31	0.380000	0.380000	0.368100	0.37000	-4.884%	41,170	-27.027%
2025-03-28	0.380000	0.390000	0.370000	0.38900	-0.256%	48,497	-30.591%
2025-03-27	0.399000	0.410000	0.360000	0.39000	-0.409%	145,532	-30.769%
2025-03-26	0.400000	0.406900	0.380000	0.39160	-2.100%	74,056	-31.052%
2025-03-25	0.431000	0.437700	0.390700	0.40000	-8.780%	202,991	-32.500%
2025-03-24	0.446000	0.449500	0.410000	0.43850	+1.977%	46,973	-38.426%
2025-03-21	0.432501	0.452100	0.425000	0.43000	+1.153%	22,757	-37.209%
2025-03-20	0.436000	0.450000	0.410101	0.42510	+0.165%	59,587	-36.486%
2025-03-19	0.442300	0.461100	0.400000	0.42440	-0.141%	74,683	-36.381%
2025-03-18	0.447900	0.462000	0.421000	0.42500	-5.113%	67,848	-36.471%
2025-03-17	0.450000	0.450000	0.421100	0.44790	+0.269%	103,546	-39.719%
2025-03-14	0.442500	0.474449	0.420000	0.44670	-0.179%	48,919	-39.557%
2025-03-13	0.462500	0.480000	0.420300	0.44750	-0.798%	71,741	-39.665%
2025-03-12	0.470000	0.470000	0.450000	0.45110	-1.464%	53,379	-40.146%
2025-03-11	0.470000	0.474800	0.440100	0.45780	-4.025%	35,895	-41.022%
2025-03-10	0.515000	0.536000	0.436750	0.47700	-1.140%	87,794	-43.396%
2025-03-07	0.510000	0.510000	0.466200	0.48250	-5.392%	31,515	-44.041%
2025-03-06	0.501000	0.525000	0.470000	0.51000	+0.196%	41,534	-47.059%
2025-03-05	0.490300	0.524800	0.458000	0.50900	+3.814%	83,611	-46.955%
2025-03-04	0.500000	0.500000	0.458000	0.49030	-0.143%	235,712	-44.932%
2025-03-03	0.538900	0.540000	0.490000	0.49100	-10.565%	229,203	-45.010%
2025-02-28	0.537000	0.558900	0.515309	0.54900	+1.903%	124,547	-50.820%
2025-02-27	0.520300	0.539900	0.516000	0.53875	-1.508%	66,386	-49.884%
2025-02-26	0.520000	0.549000	0.517000	0.54700	+3.208%	56,404	-50.640%
2025-02-25	0.552500	0.556900	0.512100	0.53000	-4.693%	114,242	-49.057%
2025-02-24	0.540000	0.590000	0.525500	0.55610	+4.925%	235,806	-51.448%
2025-02-21	0.556000	0.598659	0.530000	0.53000	-3.654%	112,525	-49.057%
2025-02-20	0.571200	0.580000	0.539900	0.55010	-6.398%	92,436	-50.918%
2025-02-19	0.581400	0.607200	0.562600	0.58770	-1.952%	89,851	-54.058%
2025-02-18	0.600000	0.636000	0.570000	0.59940	-0.266%	136,242	-54.955%
2025-02-14	0.623300	0.640000	0.595000	0.60100	-1.669%	109,324	-55.075%
2025-02-13	0.610000	0.640000	0.600100	0.61120	+0.262%	101,566	-55.825%
2025-02-12	0.630000	0.630000	0.575700	0.60960	-2.589%	59,266	-55.709%
2025-02-11	0.613000	0.635700	0.591000	0.62580	-0.981%	129,032	-56.855%
2025-02-10	0.660000	0.673900	0.594600	0.63200	-3.805%	240,068	-57.278%
2025-02-07	0.611000	0.708000	0.577200	0.65700	+10.420%	281,206	-58.904%
2025-02-06	0.587000	0.628000	0.559800	0.59500	-0.833%	186,056	-54.622%
2025-02-05	0.632000	0.649400	0.570000	0.60000	-5.063%	220,394	-55.000%
2025-02-04	0.682000	0.682000	0.611701	0.63200	-7.331%	201,125	-57.278%
2025-02-03	0.650000	0.682000	0.610000	0.68200	+4.923%	349,154	-60.411%
2025-01-31	0.637800	0.690800	0.580000	0.65000	-0.748%	675,795	-58.462%
2025-01-30	0.700000	0.808900	0.632549	0.65490	+10.569%	4,134,177	-58.772%
2025-01-29	0.589000	0.630000	0.542000	0.59230	+0.560%	2,597,997	-54.415%
2025-01-28	0.600000	0.600000	0.470000	0.58900	-3.695%	263,347	-54.160%
2025-01-27	0.680000	0.710000	0.600100	0.61160	-10.323%	132,653	-55.853%
2025-01-24	0.710100	0.727899	0.657800	0.68200	-6.575%	48,358	-60.411%
2025-01-23	0.750000	0.750000	0.706601	0.73000	+4.137%	43,721	-63.014%
2025-01-22	0.730000	0.730000	0.680000	0.70100	-3.576%	51,605	-61.484%
2025-01-21	0.808000	0.808000	0.711000	0.72700	-10.025%	106,536	-62.861%
2025-01-17	0.839000	0.839000	0.800000	0.80800	-6.590%	56,498	-66.584%
2025-01-16	0.860000	0.911975	0.800100	0.86500	-0.563%	82,239	-68.786%
2025-01-15	0.819000	0.872000	0.819000	0.86990	+5.289%	16,639	-68.962%
2025-01-14	0.840000	0.853000	0.805000	0.82620	-0.458%	54,600	-67.320%
2025-01-13	0.801000	0.850000	0.801000	0.83000	-2.491%	69,342	-67.470%
2025-01-10	0.830000	0.890000	0.800700	0.85120	-1.493%	40,243	-68.280%
2025-01-08	0.930000	0.930000	0.820000	0.86410	-9.042%	151,073	-68.754%
2025-01-07	0.955500	0.978999	0.930000	0.95000	+1.604%	40,391	-71.579%
2025-01-06	1.010000	1.080000	0.930200	0.93500	-4.640%	86,396	-71.123%
2025-01-03	0.949900	1.009900	0.900100	0.98050	+8.920%	62,059	-72.463%
2025-01-02	0.890000	0.985100	0.890000	0.90020	+1.856%	43,295	-70.007%
2024-12-31	0.940000	0.940000	0.880000	0.88380	-3.935%	50,102	-69.450%
2024-12-30	0.895100	0.932600	0.860000	0.92000	+1.099%	99,896	-70.652%
2024-12-27	0.899500	0.954300	0.892100	0.91000	-4.911%	58,136	-70.330%
2024-12-26	0.898700	0.968900	0.837000	0.95700	+9.874%	135,186	-71.787%
2024-12-24	0.818200	0.881990	0.818200	0.87100	+4.037%	39,572	-69.001%
2024-12-23	0.840800	0.905600	0.812000	0.83720	-1.506%	112,170	-67.750%
2024-12-20	0.925000	0.985500	0.844249	0.85000	-9.843%	194,995	-68.235%
2024-12-19	0.960000	0.970000	0.940000	0.94280	+0.021%	281,257	-71.362%
2024-12-18	0.990000	1.056700	0.940000	0.94260	-6.673%	83,105	-71.356%
2024-12-17	1.050000	1.070000	0.991000	1.01000	-2.885%	148,813	-73.267%
2024-12-16	1.080000	1.100000	1.010000	1.04000	-6.306%	109,089	-74.038%
2024-12-13	1.210000	1.220000	1.080000	1.11000	-11.200%	156,933	-75.676%
2024-12-12	1.240000	1.330000	1.150700	1.25000	-0.794%	265,534	-78.400%
2024-12-11	1.140000	1.450000	1.130000	1.26000	-5.263%	916,311	-78.571%
2024-12-10	1.450000	1.500000	1.260000	1.33000	+6.400%	16,065,787	-79.699%
2024-12-09	1.080000	1.250000	0.992700	1.25000	+21.030%	173,395	-78.400%
2024-12-06	1.057700	1.090000	1.030000	1.03280	+0.761%	21,243	-73.857%
2024-12-05	1.010000	1.030000	0.970000	1.02500	+0.985%	14,931	-73.659%
2024-12-04	1.050000	1.050000	0.960000	1.01500	-5.140%	11,725	-73.399%
2024-12-03	1.040000	1.080000	1.030000	1.07000	+0.469%	14,484	-74.766%
2024-12-02	1.210000	1.210000	1.060000	1.06500	-7.840%	75,595	-74.648%
2024-11-29	1.000000	1.170000	1.000000	1.15560	+17.906%	55,754	-76.636%
2024-11-27	1.020000	1.020000	0.980100	0.98010	-3.912%	19,214	-72.452%
2024-11-26	1.080000	1.095900	0.980000	1.02000	+4.294%	36,051	-73.529%
2024-11-25	0.860000	0.995000	0.860000	0.97800	+13.708%	38,921	-72.393%
2024-11-22	0.880000	0.929900	0.850000	0.86010	-2.261%	35,552	-68.608%
2024-11-21	0.919000	0.919000	0.870000	0.88000	-3.297%	16,253	-69.318%
2024-11-20	0.900000	0.945200	0.900000	0.91000	+1.336%	10,393	-70.330%
2024-11-19	0.980000	0.994200	0.850000	0.89800	-8.367%	57,400	-69.933%
2024-11-18	1.020000	1.061900	0.980000	0.98000	-2.961%	27,115	-72.449%
2024-11-15	1.040000	1.040100	1.000000	1.00990	-4.229%	66,310	-73.265%
2024-11-14	1.090000	1.090000	1.020000	1.05450	-1.449%	38,991	-74.395%
2024-11-13	1.080000	1.150000	1.045000	1.07000	0.000%	18,976	-74.766%
2024-11-12	1.090000	1.120000	1.070000	1.07000	-2.727%	29,070	-74.766%
2024-11-11	1.120000	1.140100	1.080000	1.10000	0.000%	20,341	-75.455%
2024-11-08	1.131300	1.199900	1.070000	1.10000	-4.348%	26,134	-75.455%
2024-11-07	1.140000	1.200000	1.140000	1.15000	+2.679%	14,198	-76.522%
2024-11-06	1.110000	1.160000	1.066500	1.12000	+1.818%	15,246	-75.893%
2024-11-05	1.120000	1.172000	1.100000	1.10000	-0.892%	11,392	-75.455%
2024-11-04	1.150000	1.180000	1.050000	1.10990	-3.487%	17,623	-75.673%
2024-11-01	1.170000	1.170000	1.060000	1.15000	-0.433%	18,272	-76.522%
2024-10-31	1.330000	1.350000	1.150000	1.15500	-13.158%	81,412	-76.623%
2024-10-30	1.330000	1.360000	1.320000	1.33000	-1.481%	10,749	-79.699%
2024-10-29	1.330000	1.390000	1.330000	1.35000	0.000%	6,772	-80.000%
2024-10-28	1.330000	1.400000	1.329800	1.35000	+3.053%	41,190	-80.000%
2024-10-25	1.300000	1.345000	1.290000	1.31000	+0.769%	27,496	-79.389%
2024-10-24	1.320000	1.350000	1.290100	1.30000	-3.704%	17,543	-79.231%
2024-10-23	1.370000	1.370000	1.292000	1.35000	+0.746%	26,903	-80.000%
2024-10-22	1.410000	1.420000	1.340000	1.34000	-4.965%	28,253	-79.851%
2024-10-21	1.410000	1.420000	1.363400	1.41000	+0.714%	39,917	-80.851%
2024-10-18	1.350000	1.400000	1.320000	1.40000	+6.061%	36,997	-80.714%
2024-10-17	1.320000	1.365000	1.290000	1.32000	-0.752%	40,362	-79.545%
2024-10-16	1.220000	1.340000	1.220000	1.33000	+7.258%	59,126	-79.699%
2024-10-15	1.230000	1.260000	1.210000	1.24000	0.000%	32,266	-78.226%
2024-10-14	1.300000	1.310000	1.240000	1.24000	-5.344%	17,724	-78.226%
2024-10-11	1.220000	1.310000	1.220000	1.31000	+3.968%	16,083	-79.389%
2024-10-10	1.270000	1.290000	1.230000	1.26000	-0.787%	25,554	-78.571%
2024-10-09	1.220000	1.270000	1.200000	1.27000	+0.794%	31,798	-78.740%
2024-10-08	1.240000	1.288400	1.210000	1.26000	+1.613%	23,819	-78.571%
2024-10-07	1.220000	1.250000	1.200000	1.24000	+4.202%	44,843	-78.226%
2024-10-04	1.300000	1.300000	1.190000	1.19000	-9.160%	110,713	-77.311%
2024-10-03	1.330000	1.360000	1.240000	1.31000	-1.504%	329,398	-79.389%
2024-10-02	1.300000	1.330000	1.300000	1.33000	+0.090%	2,200,264	-79.699%
2024-10-01	1.390000	1.390000	1.310000	1.32880	-3.007%	13,452	-79.681%
2024-09-30	1.390000	1.398000	1.330000	1.37000	0.000%	7,005	-80.292%
2024-09-27	1.300100	1.400000	1.300100	1.37000	+6.177%	19,394	-80.292%
2024-09-26	1.369500	1.369500	1.280000	1.29030	-2.985%	21,332	-79.075%
2024-09-25	1.350000	1.350000	1.300000	1.33000	-0.598%	14,805	-79.699%
2024-09-24	1.351100	1.369100	1.320000	1.33800	-1.596%	30,942	-79.821%
2024-09-23	1.375000	1.400000	1.350000	1.35970	-0.022%	13,448	-80.143%
2024-09-20	1.380000	1.380000	1.350000	1.36000	-0.730%	18,673	-80.147%
2024-09-19	1.400000	1.440000	1.350000	1.37000	-3.521%	16,450	-80.292%
2024-09-18	1.360000	1.445000	1.360000	1.42000	0.000%	4,338	-80.986%
2024-09-17	1.470000	1.470000	1.393200	1.42000	-2.069%	18,801	-80.986%
2024-09-16	1.350000	1.460000	1.340000	1.45000	+8.209%	25,484	-81.379%
2024-09-13	1.350000	1.403500	1.310000	1.34000	0.000%	20,794	-79.851%
2024-09-12	1.339800	1.340000	1.310000	1.34000	+2.290%	5,550	-79.851%
2024-09-11	1.320000	1.340000	1.310000	1.31000	0.000%	7,914	-79.389%
2024-09-10	1.320000	1.350000	1.293600	1.31000	-1.504%	9,864	-79.389%
2024-09-09	1.310000	1.340000	1.290000	1.33000	+3.906%	18,242	-79.699%
2024-09-06	1.330000	1.362500	1.280000	1.28000	-3.008%	24,759	-78.906%
2024-09-05	1.340000	1.380000	1.300000	1.31970	-5.058%	43,113	-79.541%
2024-09-04	1.390000	1.390000	1.350000	1.39000	-1.418%	17,229	-80.576%
2024-09-03	1.420000	1.420000	1.350000	1.41000	+2.174%	21,493	-80.851%
2024-08-30	1.360000	1.380000	1.340600	1.38000	-0.719%	11,605	-80.435%
2024-08-29	1.410000	1.420000	1.350000	1.39000	-2.797%	37,049	-80.576%
2024-08-28	1.400000	1.450000	1.400000	1.43000	-1.379%	21,996	-81.119%
2024-08-27	1.478800	1.480000	1.450000	1.45000	0.000%	19,500	-81.379%
2024-08-26	1.480000	1.515000	1.420000	1.45000	0.000%	10,522	-81.379%
2024-08-23	1.490000	1.519900	1.430000	1.45000	-2.027%	30,579	-81.379%
2024-08-22	1.550000	1.567800	1.480000	1.48000	-3.268%	14,750	-81.757%
2024-08-21	1.460000	1.580000	1.460000	1.53000	+1.325%	68,833	-82.353%
2024-08-20	1.470000	1.510000	1.420000	1.51000	-0.658%	38,088	-82.119%
2024-08-19	1.410000	1.580000	1.410000	1.52000	+4.828%	232,606	-82.237%
2024-08-16	1.300000	1.490000	1.300000	1.45000	+10.687%	84,490	-81.379%
2024-08-15	1.300000	1.360000	1.300000	1.31000	-2.963%	58,069	-79.389%
2024-08-14	1.370000	1.400000	1.310000	1.35000	-0.735%	78,066	-80.000%
2024-08-13	1.410000	1.460000	1.310000	1.36000	-6.849%	107,021	-80.147%
2024-08-12	1.560000	1.580000	1.430000	1.46000	-8.176%	148,471	-81.507%
2024-08-09	1.610000	1.667700	1.590000	1.59000	-4.790%	46,300	-83.019%
2024-08-08	1.790000	1.800000	1.580000	1.67000	-6.704%	156,373	-83.832%
2024-08-07	1.860000	1.900000	1.750000	1.79000	-3.763%	51,314	-84.916%
2024-08-06	1.770000	1.900000	1.750000	1.86000	+4.494%	81,253	-85.484%
2024-08-05	1.630000	1.849900	1.580000	1.78000	-7.292%	197,653	-84.831%
2024-08-02	2.120000	2.120000	1.770000	1.92000	-8.134%	425,779	-85.938%
2024-08-01	2.120000	2.270000	2.030000	2.09000	-0.476%	727,404	-87.081%
2024-07-31	2.270000	2.290000	2.000000	2.10000	-7.895%	1,152,558	-87.143%
2024-07-30	3.040000	3.100000	1.980100	2.28000	+34.118%	57,997,242	-88.158%
2024-07-29	1.700000	1.746400	1.670000	1.70000	+1.796%	12,871	-84.118%
2024-07-26	1.710000	1.744000	1.670000	1.67000	+0.530%	9,483	-83.832%
2024-07-25	1.680000	1.680000	1.630000	1.66120	+0.679%	7,455	-83.747%
2024-07-24	1.730000	1.760000	1.650000	1.65000	-4.348%	16,413	-83.636%
2024-07-23	1.630000	1.725000	1.630000	1.72500	+5.183%	36,164	-84.348%
2024-07-22	1.629900	1.690000	1.629900	1.64000	+0.613%	24,099	-83.537%
2024-07-19	1.640100	1.660000	1.610000	1.63000	-0.610%	32,346	-83.436%
2024-07-18	1.660000	1.730000	1.600000	1.64000	-4.094%	53,417	-83.537%
2024-07-17	1.800000	1.800700	1.610000	1.71000	-2.286%	47,237	-84.211%
2024-07-16	1.730000	1.770000	1.710000	1.75000	+0.575%	20,881	-84.571%
2024-07-15	1.850000	1.850000	1.730000	1.74000	-3.333%	14,117	-84.483%
2024-07-12	1.790000	1.860000	1.760000	1.80000	+5.882%	35,156	-85.000%
2024-07-11	1.680000	1.819900	1.680000	1.70000	-0.585%	31,056	-84.118%
2024-07-10	1.620000	1.730000	1.620000	1.71000	+3.636%	29,634	-84.211%
2024-07-09	1.680000	1.729900	1.610000	1.65000	+2.484%	45,598	-83.636%
2024-07-08	1.690000	1.890000	1.600100	1.61000	-6.936%	80,406	-83.230%
2024-07-05	1.830000	1.830000	1.690000	1.73000	-4.420%	30,719	-84.393%
2024-07-03	1.890000	1.900000	1.800000	1.81000	-6.218%	23,151	-85.083%
2024-07-02	2.080000	2.080000	1.900000	1.93000	-7.656%	21,917	-86.010%
2024-07-01	2.240000	2.240000	2.080000	2.09000	-6.696%	19,467	-87.081%
2024-06-28	2.110000	2.400000	2.110000	2.24000	+7.177%	123,170	-87.946%
2024-06-27	2.030000	2.130000	1.960100	2.09000	+1.951%	46,600	-87.081%
2024-06-26	2.135900	2.140000	2.030000	2.05000	-1.679%	21,295	-86.829%
2024-06-25	1.904100	2.140000	1.904100	2.08500	+5.838%	76,233	-87.050%
2024-06-24	1.990000	1.990000	1.914500	1.97000	+0.510%	29,100	-86.294%
2024-06-21	1.800000	1.979900	1.800000	1.96000	+7.692%	56,939	-86.224%
2024-06-20	1.810000	1.840000	1.800000	1.82000	-0.546%	40,011	-85.165%
2024-06-18	1.850000	1.890000	1.820100	1.83000	-1.081%	35,477	-85.246%
2024-06-17	1.740000	1.950000	1.700000	1.85000	+5.714%	160,153	-85.405%
2024-06-14	1.610000	1.750000	1.610000	1.75000	+5.785%	20,661	-84.571%
2024-06-13	1.730000	1.730000	1.520000	1.65430	+3.394%	117,178	-83.679%
2024-06-12	1.770000	1.790000	1.600000	1.60000	-11.111%	106,812	-83.125%
2024-06-11	1.700000	1.823800	1.420000	1.80000	+13.924%	2,187,757	-85.000%
2024-06-10	1.680000	1.700000	1.520000	1.58000	-4.242%	24,241	-82.911%
2024-06-07	1.740000	1.755000	1.610100	1.65000	-6.780%	32,678	-83.636%
2024-06-06	1.840000	1.857400	1.640000	1.77000	-1.117%	39,969	-84.746%
2024-06-05	1.650100	1.800000	1.650100	1.79000	+8.861%	41,672	-84.916%
2024-06-04	1.570000	1.740000	1.570000	1.64430	+2.769%	55,634	-83.580%
2024-06-03	1.490000	1.630000	1.480000	1.60000	+8.108%	32,270	-83.125%
2024-05-31	1.590000	1.591900	1.460000	1.48000	-6.329%	40,892	-81.757%
2024-05-30	1.730000	1.730000	1.540000	1.58000	-8.140%	61,540	-82.911%
2024-05-29	1.760000	1.846400	1.700000	1.72000	-2.273%	16,074	-84.302%
2024-05-28	1.790000	1.893400	1.760000	1.76000	-2.222%	17,198	-84.659%
2024-05-24	1.760000	1.830000	1.760000	1.80000	+2.273%	9,839	-85.000%
2024-05-23	1.820000	1.860000	1.740000	1.76000	-4.348%	31,651	-84.659%
2024-05-22	1.840000	1.877800	1.806000	1.84000	-3.158%	28,234	-85.326%
2024-05-21	1.950000	1.950200	1.854800	1.90000	-2.062%	45,113	-85.789%
2024-05-20	1.980000	2.005000	1.932000	1.94000	-1.020%	30,413	-86.082%
2024-05-17	2.000000	2.030000	1.920000	1.96000	-2.000%	36,919	-86.224%
2024-05-16	1.990000	2.030000	1.959400	2.00000	-0.990%	25,548	-86.500%
2024-05-15	2.210000	2.230000	1.960000	2.02000	-7.339%	110,423	-86.634%
2024-05-14	2.250000	2.310000	2.150000	2.18000	-1.802%	70,660	-87.615%
2024-05-13	2.190000	2.290000	2.140000	2.22000	+6.220%	48,080	-87.838%
2024-05-10	2.110000	2.190000	2.080000	2.09000	-1.878%	56,712	-87.081%
2024-05-09	2.450000	2.470000	2.100000	2.13000	-14.113%	171,378	-87.324%
2024-05-08	2.530000	2.594000	2.440000	2.48000	0.000%	175,740	-89.113%
2024-05-07	2.340000	2.550000	2.300000	2.48000	+5.532%	127,869	-89.113%
2024-05-06	2.190000	2.400000	2.160000	2.35000	+8.295%	150,306	-88.511%
2024-05-03	2.300000	2.300000	2.150000	2.17000	-3.982%	91,438	-87.558%
2024-05-02	2.260000	2.320000	2.160000	2.26000	+1.802%	86,505	-88.053%
2024-05-01	2.100000	2.330000	2.088100	2.22000	+1.835%	256,816	-87.838%
2024-04-30	2.080000	2.238400	1.980000	2.18000	+3.810%	382,983	-87.615%
2024-04-29	2.090000	2.250000	2.030000	2.10000	-2.326%	378,117	-87.143%
2024-04-26	2.190000	2.350000	2.020000	2.15000	-11.523%	1,856,628	-87.442%
2024-04-25	2.460000	2.680000	2.080000	2.43000	+50.000%	77,210,296	-88.889%
2024-04-24	1.580000	1.679900	1.560000	1.62000	+1.250%	39,614	-83.333%
2024-04-23	1.580000	1.620000	1.540000	1.60000	+4.575%	24,735	-83.125%
2024-04-22	1.600000	1.600000	1.500000	1.53000	-3.165%	33,044	-82.353%
2024-04-19	1.530000	1.615000	1.510000	1.58000	+1.282%	19,776	-82.911%
2024-04-18	1.670000	1.670000	1.502000	1.56000	-6.024%	63,122	-82.692%
2024-04-17	1.530000	1.707100	1.530000	1.66000	+7.792%	76,682	-83.735%
2024-04-16	1.520000	1.560000	1.400000	1.54000	+1.650%	101,881	-82.468%
2024-04-15	1.620000	1.650000	1.490000	1.51500	-9.281%	131,557	-82.178%
2024-04-12	1.670000	1.780000	1.630000	1.67000	-5.114%	64,886	-83.832%
2024-04-11	1.830000	1.890000	1.660000	1.76000	-4.348%	686,961	-84.659%
2024-04-10	2.890000	2.900000	1.450000	1.84000	-36.770%	1,288,487	-85.326%
2024-04-09	3.000000	3.305000	2.900000	2.91000	-2.513%	626,896	-90.722%
2024-04-08	2.850000	3.050000	2.560000	2.98500	+6.989%	401,327	-90.955%
2024-04-05	2.410000	2.940000	2.300000	2.79000	+20.259%	922,459	-90.323%
2024-04-04	2.320000	2.554000	2.280000	2.32000	-1.695%	317,622	-88.362%
2024-04-03	2.620000	2.620000	2.250000	2.36000	-7.087%	445,175	-88.559%
2024-04-02	2.300000	3.169900	2.270000	2.54000	+8.085%	2,984,912	-89.370%
2024-04-01	2.380000	2.442700	2.280000	2.35000	-0.634%	157,561	-88.511%
2024-03-28	2.340000	2.460000	2.270000	2.36500	+4.185%	166,036	-88.584%
2024-03-27	2.190000	2.426000	2.150000	2.27000	+4.608%	145,716	-88.106%
2024-03-26	2.220000	2.240000	2.129300	2.17000	-3.556%	55,159	-87.558%
2024-03-25	2.290000	2.290000	2.160000	2.25000	+0.446%	31,070	-88.000%
2024-03-22	2.190000	2.252000	2.160000	2.24000	+3.226%	30,386	-87.946%
2024-03-21	2.250000	2.250000	2.080000	2.17000	-2.691%	49,836	-87.558%
2024-03-20	2.220000	2.280000	2.200000	2.23000	-1.327%	32,561	-87.892%
2024-03-19	2.220000	2.280000	2.203900	2.26000	-1.310%	25,886	-88.053%
2024-03-18	2.200000	2.290000	2.160000	2.29000	+4.566%	40,392	-88.210%
2024-03-15	2.250000	2.260000	2.190000	2.19000	-1.794%	32,700	-87.671%
2024-03-14	2.260000	2.285000	2.220000	2.23000	-2.620%	49,730	-87.892%
2024-03-13	2.292500	2.340000	2.240000	2.29000	+0.881%	33,249	-88.210%
2024-03-12	2.250000	2.330000	2.250000	2.27000	-0.439%	23,082	-88.106%
2024-03-11	2.310000	2.310000	2.250000	2.28000	+0.441%	23,190	-88.158%
2024-03-08	2.280000	2.305000	2.236000	2.27000	-1.732%	70,112	-88.106%
2024-03-07	2.300000	2.449900	2.220000	2.31000	-0.431%	143,468	-88.312%
2024-03-06	2.450000	2.450000	2.300000	2.32000	+1.754%	34,007	-88.362%
2024-03-05	2.530000	2.540000	2.280000	2.28000	-9.163%	98,600	-88.158%
2024-03-04	2.610000	2.620000	2.310100	2.51000	+2.033%	213,690	-89.243%
2024-03-01	2.430000	2.540000	2.410000	2.46000	0.000%	67,565	-89.024%
2024-02-29	2.420000	2.640000	2.360000	2.46000	+4.237%	265,681	-89.024%
2024-02-28	2.330000	2.400000	2.270000	2.36000	+1.724%	139,653	-88.559%
2024-02-27	2.120000	2.350000	2.120000	2.32000	+9.434%	89,691	-88.362%
2024-02-26	2.230000	2.239900	2.040000	2.12000	-3.636%	145,197	-87.264%
2024-02-23	2.230000	2.290000	2.162300	2.20000	-2.655%	86,803	-87.727%
2024-02-22	2.300000	2.330000	2.250000	2.26000	-0.441%	80,917	-88.053%
2024-02-21	2.400000	2.470000	2.228300	2.27000	-8.468%	129,876	-88.106%
2024-02-20	2.520000	2.584700	2.450000	2.48000	0.000%	62,038	-89.113%
2024-02-16	2.430000	2.506600	2.410000	2.48000	+2.058%	51,062	-89.113%
2024-02-15	2.350000	2.537500	2.350000	2.43000	+3.404%	103,145	-88.889%
2024-02-14	2.310000	2.410000	2.290000	2.35000	+0.427%	90,749	-88.511%
2024-02-13	2.490000	2.490000	2.330000	2.34000	-5.645%	99,420	-88.462%
2024-02-12	2.490000	2.700000	2.430000	2.48000	-0.402%	265,254	-89.113%
2024-02-09	2.460000	2.520000	2.320000	2.49000	+7.328%	228,609	-89.157%
2024-02-08	2.200000	2.390000	2.200000	2.32000	+4.036%	230,781	-88.362%
2024-02-07	2.440000	2.510000	2.214400	2.23000	-6.303%	304,751	-87.892%
2024-02-06	2.270000	2.580000	2.090000	2.38000	+3.930%	332,815	-88.655%
2024-02-05	2.410000	2.480000	2.160000	2.29000	-5.761%	364,393	-88.210%
2024-02-02	2.420000	2.730000	2.270000	2.43000	+3.846%	1,158,810	-88.889%
2024-02-01	2.420000	2.439900	2.260000	2.34000	-0.847%	352,659	-88.462%
2024-01-31	2.560000	2.600000	2.340000	2.36000	-12.593%	415,826	-88.559%
2024-01-30	2.560000	2.840000	2.510000	2.70000	-2.878%	618,321	-90.000%
2024-01-29	2.970000	3.140000	2.520000	2.78000	-24.251%	1,557,790	-90.288%
2024-01-26	4.250000	4.390000	3.450000	3.67000	-28.039%	9,979,044	-92.643%
2024-01-25	3.650000	5.909900	3.620000	5.10000	+148.780%	74,021,369	-94.706%
2024-01-24	2.300000	2.300300	2.020000	2.05000	-10.480%	173,203	-86.829%
2024-01-23	2.410000	2.580000	2.270000	2.29000	-8.583%	320,416	-88.210%
2024-01-22	3.860000	3.912000	2.445000	2.50500	-44.333%	711,391	-89.222%
2024-01-19	6.510000	7.140000	4.400000	4.50000	+10.837%	2,612,158	-94.000%
2024-01-18	4.000000	4.298000	3.640000	4.06000	-25.313%	121,602	-93.350%
2024-01-17	5.042000	5.740700	5.042000	5.43600	+4.538%	9,413	-95.033%
2024-01-16	5.340000	5.700000	5.200000	5.20000	-1.103%	8,457	-94.808%
2024-01-12	5.588000	6.000000	5.202000	5.25800	-8.715%	16,863	-94.865%
2024-01-11	6.100000	6.350000	5.600000	5.76000	-12.329%	14,796	-95.313%
2024-01-10	6.202000	6.598000	6.060000	6.57000	+5.390%	16,069	-95.890%
2024-01-09	6.324000	6.748000	6.200000	6.23400	-3.915%	17,069	-95.669%
2024-01-08	6.260000	6.488000	6.100000	6.48800	+2.334%	12,326	-95.838%
2024-01-05	6.824000	7.000000	6.058000	6.34000	-9.429%	23,162	-95.741%
2024-01-04	7.400000	7.400000	6.620000	7.00000	-3.047%	10,251	-96.143%
2024-01-03	7.236000	7.400000	6.820000	7.22000	+2.064%	18,462	-96.260%
2024-01-02	7.200000	7.394000	6.998000	7.07400	+5.708%	14,413	-96.183%
2023-12-29	7.600000	7.998000	6.516000	6.69200	-22.992%	101,214	-95.965%
2023-12-28	7.964000	9.100000	7.800000	8.69000	+5.847%	23,739	-96.893%
2023-12-27	8.600000	8.678000	7.800000	8.21000	-1.935%	16,157	-96.711%
2023-12-26	8.698000	9.280000	8.200000	8.37200	-6.854%	25,735	-96.775%
2023-12-22	7.400000	9.286000	7.400000	8.98800	+23.123%	164,626	-96.996%
2023-12-21	8.372000	8.372000	6.900000	7.30000	-13.095%	44,407	-96.301%
2023-12-20	10.002000	10.760000	7.700000	8.40000	-19.075%	69,869	-96.786%
2023-12-19	13.000000	13.000000	9.404000	10.38000	-21.364%	100,593	-97.399%
2023-12-18	13.670000	14.200000	12.900000	13.20000	-7.692%	14,142	-97.955%
2023-12-15	13.060000	14.400000	12.800000	14.30000	+8.994%	35,027	-98.112%
2023-12-14	12.100000	13.566000	12.100000	13.12000	+8.430%	31,936	-97.942%
2023-12-13	16.000000	16.000000	9.050000	12.10000	-25.401%	172,364	-97.769%
2023-12-12	16.800000	17.394000	15.800000	16.22000	-2.874%	30,710	-98.335%
2023-12-11	15.800000	17.400000	14.800000	16.70000	+9.494%	39,237	-98.383%
2023-12-08	16.800000	17.400000	15.200000	15.25200	-5.805%	28,849	-98.230%
2023-12-07	13.250000	16.800000	12.600000	16.19200	+21.361%	40,705	-98.333%
2023-12-06	13.200000	13.964000	11.928000	13.34200	+1.214%	27,073	-97.976%
2023-12-05	15.106000	15.196000	12.280000	13.18200	-10.033%	27,819	-97.952%
2023-12-04	15.200000	15.200000	14.000000	14.65200	-3.593%	30,947	-98.157%

.dark-mode .rTxkkz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rTxkkz{ color: #333333; background-color: white; border: 2px solid #333333; }PCSAProcessa Pharmaceuticals, Inc. Commonstock NASDAQ

PCSA
Processa Pharmaceuticals, Inc. Common
stock NASDAQ