Dark

PCSA
Processa Pharmaceuticals, Inc. Common
stock NASDAQ

At Close

Dec 19, 2025 3:59:30 PM EST

3.79USD-2.821%(-0.11)591,813

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 22, 2025 9:11:30 AM EST

3.74USD-1.071%(-0.04)5,190

After-hours

Dec 19, 2025 4:42:30 PM EST

3.68USD-2.865%(-0.11)8,017

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-19	3.7800	3.9914	3.4000	3.7800	-3.077%	591,813	0.000%
2025-12-18	4.6000	4.9000	3.6200	3.9000	-41.617%	2,813,686	-3.077%
2025-12-17	3.3500	8.8800	3.2801	6.6800	+122.296%	39,585,343	-43.413%
2025-12-16	3.1250	3.3500	2.7375	3.0050	-15.053%	338,094	+25.790%
2025-12-15	6.4750	6.7500	2.7500	3.5375	-47.593%	553,328	+6.855%
2025-12-12	6.8925	7.0000	6.5000	6.7500	-0.735%	24,285	-44.000%
2025-12-11	7.0450	7.0450	6.4250	6.8000	-1.770%	43,461	-44.412%
2025-12-10	7.5000	7.6025	6.7300	6.9225	-9.183%	39,510	-45.395%
2025-12-09	7.1800	7.6225	6.8225	7.6225	+7.359%	31,421	-50.410%
2025-12-08	6.8700	7.2275	6.6317	7.1000	+2.158%	29,552	-46.761%
2025-12-05	6.9375	7.0900	6.7025	6.9500	+2.507%	18,969	-45.612%
2025-12-04	6.7500	7.1950	6.5675	6.7800	+1.573%	62,349	-44.248%
2025-12-03	6.4175	6.8225	6.3050	6.6750	+1.908%	29,470	-43.371%
2025-12-02	6.7500	6.7500	6.3225	6.5500	-1.873%	25,042	-42.290%
2025-12-01	6.3450	6.7450	6.1600	6.6750	+3.089%	24,925	-43.371%
2025-11-28	6.3000	6.7225	6.2975	6.4750	+3.023%	16,195	-41.622%
2025-11-26	6.0300	6.5000	5.8500	6.2850	+3.799%	38,570	-39.857%
2025-11-25	6.5000	6.7250	5.8750	6.0550	-7.768%	83,835	-37.572%
2025-11-24	6.5750	6.7500	6.3525	6.5650	+3.794%	26,522	-42.422%
2025-11-21	7.0725	7.0725	6.3250	6.3250	-7.156%	40,950	-40.237%
2025-11-20	7.0375	7.1550	6.5750	6.8125	-2.190%	72,055	-44.514%
2025-11-19	7.3750	7.6500	6.8750	6.9650	-8.954%	69,990	-45.729%
2025-11-18	6.8125	7.7500	6.8125	7.6500	+11.883%	62,720	-50.588%
2025-11-17	7.3000	7.6800	6.7125	6.8375	-8.833%	49,409	-44.717%
2025-11-14	7.2500	7.7425	7.1000	7.5000	+2.705%	44,175	-49.600%
2025-11-13	8.1225	8.1225	7.2500	7.3025	-10.399%	50,329	-48.237%
2025-11-12	7.7475	8.2500	7.1925	8.1500	+3.230%	112,402	-53.620%
2025-11-11	8.7075	8.7450	7.7800	7.8950	-8.517%	34,533	-52.122%
2025-11-10	8.0000	8.7300	7.8850	8.6300	+12.884%	105,709	-56.199%
2025-11-07	7.5000	7.8850	6.9200	7.6450	-3.197%	84,502	-50.556%
2025-11-06	8.2575	8.5000	7.8175	7.8975	-7.088%	57,925	-52.137%
2025-11-05	8.6625	8.9950	7.6275	8.5000	-1.734%	206,130	-55.529%
2025-11-04	8.8000	9.3025	8.0000	8.6500	-6.512%	164,921	-56.301%
2025-11-03	10.2500	10.2500	9.1725	9.2525	-4.859%	145,883	-59.146%
2025-10-31	9.2875	9.9875	9.0000	9.7250	+9.732%	166,569	-61.131%
2025-10-30	8.3250	9.8088	8.2500	8.8625	-8.939%	385,935	-57.348%
2025-10-29	7.8725	10.8425	7.8725	9.7325	+23.274%	1,039,157	-61.161%
2025-10-28	7.6375	8.0000	7.4650	7.8950	+1.543%	70,203	-52.122%
2025-10-27	7.4500	8.0000	7.3075	7.7750	+0.258%	110,477	-51.383%
2025-10-24	7.7100	8.4925	7.3275	7.7550	+1.207%	185,832	-51.257%
2025-10-23	6.9000	7.8750	6.8750	7.6625	+10.173%	146,674	-50.669%
2025-10-22	6.8425	7.2500	6.7775	6.9550	-7.236%	236,250	-45.651%
2025-10-21	7.5000	7.6250	7.3900	7.4975	-5.840%	160,831	-49.583%
2025-10-20	7.0250	8.0500	6.7100	7.9625	+4.085%	151,664	-52.527%
2025-10-17	9.0000	9.0925	7.2525	7.6500	-15.024%	242,645	-50.588%
2025-10-16	9.9000	10.5000	9.0000	9.0025	-12.128%	235,634	-58.012%
2025-10-15	10.2325	11.0000	10.0000	10.2450	+3.459%	303,484	-63.104%
2025-10-14	9.9600	10.3625	9.3025	9.9025	-10.202%	347,992	-61.828%
2025-10-13	9.5375	11.0800	9.4700	11.0275	+16.447%	374,370	-65.722%
2025-10-10	9.8200	10.9500	7.9275	9.4700	-3.540%	621,818	-60.084%
2025-10-09	10.8750	10.9500	9.2450	9.8175	-18.000%	905,806	-61.497%
2025-10-08	14.0000	14.2425	11.3250	11.9725	+33.028%	4,841,996	-68.428%
2025-10-07	9.8700	11.4925	6.4025	9.0000	+29.032%	8,622,359	-58.000%
2025-10-06	5.3000	7.3250	5.1900	6.9750	+30.863%	1,912,930	-45.806%
2025-10-03	5.1250	5.3350	5.0250	5.3300	+5.076%	75,410	-29.081%
2025-10-02	5.0000	5.1225	4.9025	5.0725	+2.371%	43,749	-25.481%
2025-10-01	4.7500	5.0000	4.7500	4.9550	+3.283%	53,806	-23.713%
2025-09-30	5.0000	5.0000	4.7075	4.7975	-3.858%	85,200	-21.209%
2025-09-29	5.3250	5.3650	4.8500	4.9900	-6.291%	75,425	-24.248%
2025-09-26	4.8150	5.3750	4.7750	5.3250	+10.363%	71,751	-29.014%
2025-09-25	5.1000	5.1825	4.7500	4.8250	-8.226%	75,807	-21.658%
2025-09-24	5.4625	5.5625	5.0663	5.2575	-1.867%	148,512	-28.103%
2025-09-23	4.9650	5.6625	4.9575	5.3575	+8.451%	488,484	-29.445%
2025-09-22	4.8400	4.9525	4.7600	4.9400	+2.172%	61,394	-23.482%
2025-09-19	4.9500	5.1625	4.7400	4.8350	-6.750%	91,833	-21.820%
2025-09-18	5.2350	5.2675	4.9000	5.1850	+0.290%	82,177	-27.097%
2025-09-17	5.0125	5.4450	5.0000	5.1700	+3.142%	126,033	-26.886%
2025-09-16	4.9500	5.2500	4.8775	5.0125	+0.050%	60,899	-24.589%
2025-09-15	4.9250	5.0250	4.6225	5.0100	+5.696%	72,690	-24.551%
2025-09-12	4.5000	4.8350	4.5000	4.7400	-1.199%	109,683	-20.253%
2025-09-11	4.8750	5.0750	4.7675	4.7975	+0.157%	79,339	-21.209%
2025-09-10	4.5000	4.8725	4.4925	4.7900	+6.622%	125,638	-21.086%
2025-09-09	4.5000	4.5475	4.3125	4.4925	-1.534%	53,701	-15.860%
2025-09-08	4.3075	4.6325	4.2950	4.5625	+6.228%	62,366	-17.151%
2025-09-05	4.3050	4.4700	3.9350	4.2950	+1.237%	90,832	-11.991%
2025-09-04	4.7500	4.8300	4.0025	4.2425	-9.590%	122,813	-10.902%
2025-09-03	4.6700	4.8775	4.5375	4.6925	-0.213%	83,707	-19.446%
2025-09-02	4.7250	4.8675	4.6050	4.7025	-0.476%	52,026	-19.617%
2025-08-29	5.0925	5.1100	4.5250	4.7250	-10.681%	154,226	-20.000%
2025-08-28	5.3250	5.4575	5.1525	5.2900	-0.611%	52,949	-28.544%
2025-08-27	5.5025	5.5750	5.3175	5.3225	-4.785%	54,830	-28.981%
2025-08-26	5.5000	5.7075	5.3450	5.5900	+1.636%	80,377	-32.379%
2025-08-25	5.5000	5.7500	5.4475	5.5000	+0.917%	97,520	-31.273%
2025-08-22	5.1750	5.6250	5.0500	5.4500	+5.314%	257,342	-30.642%
2025-08-21	5.0100	5.1750	4.8475	5.1750	0.000%	122,211	-26.957%
2025-08-20	5.0350	5.3475	4.8800	5.1750	+0.242%	78,132	-26.957%
2025-08-19	5.5200	5.5200	5.1450	5.1625	-4.883%	54,769	-26.780%
2025-08-18	5.4100	5.5750	5.2750	5.4275	+0.463%	84,930	-30.355%
2025-08-15	5.6000	5.6125	5.2025	5.4025	-1.862%	79,299	-30.032%
2025-08-14	5.5825	5.6975	5.4025	5.5050	-3.421%	97,512	-31.335%
2025-08-13	5.5000	5.9000	5.5000	5.7000	+3.308%	210,432	-33.684%
2025-08-12	5.6025	5.6900	5.0275	5.5175	-1.031%	135,629	-31.491%
2025-08-11	5.6575	5.7650	5.5000	5.5750	-3.879%	173,490	-32.197%
2025-08-08	5.7475	5.8800	5.5500	5.8000	+0.389%	138,703	-34.828%
2025-08-07	6.1200	6.2425	5.6275	5.7775	+1.582%	1,528,744	-34.574%
2025-08-06	6.0575	6.0750	5.6250	5.6875	-5.992%	112,198	-33.538%
2025-08-05	5.6475	6.1725	5.6050	6.0500	+4.762%	313,008	-37.521%
2025-08-04	5.2575	5.9500	5.2250	5.7750	+9.220%	331,471	-34.545%
2025-08-01	5.2300	5.4475	5.0750	5.2875	+0.666%	164,235	-28.511%
2025-07-31	5.2825	5.4225	5.0750	5.2525	-2.279%	138,157	-28.034%
2025-07-30	5.3450	5.6425	5.2500	5.3750	-2.095%	125,427	-29.674%
2025-07-29	5.6625	5.7750	5.4675	5.4900	-5.140%	62,801	-31.148%
2025-07-28	5.6250	6.0000	5.2500	5.7875	-4.654%	146,045	-34.687%
2025-07-25	6.3650	6.3650	5.9500	6.0700	-3.344%	167,748	-37.727%
2025-07-24	5.9350	6.6050	5.8775	6.2800	+4.449%	290,134	-39.809%
2025-07-23	6.3075	6.3725	5.5375	6.0125	-3.684%	137,193	-37.131%
2025-07-22	5.7200	6.7225	5.5500	6.2425	+11.175%	369,805	-39.447%
2025-07-21	5.4450	5.6250	5.1775	5.6150	+5.446%	141,530	-32.680%
2025-07-18	5.5000	5.5000	5.2500	5.3250	+0.377%	108,907	-29.014%
2025-07-17	5.2500	5.5000	5.2500	5.3050	-2.167%	75,239	-28.746%
2025-07-16	5.0000	5.4225	5.0000	5.4225	+5.599%	85,553	-30.290%
2025-07-15	5.2500	5.4950	5.0250	5.1350	-4.153%	185,476	-26.388%
2025-07-14	5.5000	5.7713	5.3000	5.3575	-5.261%	161,806	-29.445%
2025-07-11	5.4975	6.2000	5.4425	5.6550	-1.609%	226,196	-33.156%
2025-07-10	5.4925	6.3500	5.3775	5.7475	-5.313%	391,464	-34.232%
2025-07-09	6.6800	7.0900	5.7800	6.0700	+14.313%	2,591,570	-37.727%
2025-07-08	4.9250	5.6500	4.7787	5.3100	+9.598%	419,627	-28.814%
2025-07-07	4.8500	4.8750	4.5825	4.8450	-0.513%	172,874	-21.981%
2025-07-03	4.7500	4.9975	4.6250	4.8700	+3.342%	113,994	-22.382%
2025-07-02	4.7500	5.0000	4.6625	4.7125	-5.750%	175,503	-19.788%
2025-07-01	5.1000	5.1300	4.6750	5.0000	-2.439%	280,868	-24.400%
2025-06-30	5.0250	5.4175	5.0250	5.1250	+4.485%	204,032	-26.244%
2025-06-27	5.7150	6.0500	4.7500	4.9050	-17.632%	365,315	-22.936%
2025-06-26	6.3950	6.3950	5.7725	5.9550	-9.326%	313,218	-36.524%
2025-06-25	7.2475	7.2475	6.5025	6.5675	-9.132%	362,554	-42.444%
2025-06-24	6.7500	7.3375	6.6500	7.2275	+5.127%	505,845	-47.700%
2025-06-23	6.5425	7.7400	6.3750	6.8750	-14.089%	662,418	-45.018%
2025-06-20	7.5025	8.2500	6.3700	8.0025	+32.273%	5,969,356	-52.765%
2025-06-18	6.2825	6.5150	5.7875	6.0500	-6.923%	1,400,801	-37.521%
2025-06-17	14.6675	19.6348	5.0000	6.5000	+15.504%	23,019,839	-41.846%
2025-06-16	5.8275	6.1250	5.0750	5.6275	-12.921%	1,052,884	-32.830%
2025-06-13	7.4850	7.5000	6.2625	6.4625	-24.920%	121,806	-41.509%
2025-06-12	10.1025	10.1025	8.4275	8.6075	-13.925%	79,369	-56.085%
2025-06-11	8.4300	10.3616	8.0000	10.0000	+16.448%	189,853	-62.200%
2025-06-10	8.1500	9.7250	8.1250	8.5875	+5.790%	165,066	-55.983%
2025-06-09	7.4600	8.1975	7.4000	8.1175	+8.017%	107,144	-53.434%
2025-06-06	7.5000	7.7350	7.0050	7.5150	+3.548%	56,501	-49.701%
2025-06-05	7.5000	7.8275	7.2075	7.2575	-5.624%	52,496	-47.916%
2025-06-04	7.0700	8.1500	6.3000	7.6900	+6.694%	200,063	-50.845%
2025-06-03	7.1225	7.8750	6.9825	7.2075	-3.255%	127,908	-47.555%
2025-06-02	7.5500	14.1400	6.9150	7.4500	+1.880%	2,301,602	-49.262%
2025-05-30	7.7000	8.0675	7.2500	7.3125	-3.529%	143,036	-48.308%
2025-05-29	7.0000	8.6200	6.8275	7.5800	+0.999%	219,936	-50.132%
2025-05-28	6.5300	7.6750	6.5300	7.5050	+12.477%	105,586	-49.634%
2025-05-27	6.0000	7.4575	6.0000	6.6725	+11.348%	157,710	-43.350%
2025-05-23	6.0250	7.9750	5.8225	5.9925	-1.520%	403,815	-36.921%
2025-05-22	5.9300	6.2350	5.8900	6.0850	+0.954%	21,736	-37.880%
2025-05-21	6.2500	6.3500	5.9450	6.0275	-5.004%	26,441	-37.287%
2025-05-20	6.2075	6.3700	5.9150	6.3450	+4.919%	28,495	-40.426%
2025-05-19	5.8750	6.2975	5.7225	6.0475	+3.068%	63,358	-37.495%
2025-05-16	5.9975	6.0000	5.6250	5.8675	-4.980%	33,305	-35.577%
2025-05-15	5.7250	6.3225	5.5225	6.1750	+5.556%	130,688	-38.785%
2025-05-14	5.7500	6.3500	5.5000	5.8500	+2.094%	74,562	-35.385%
2025-05-13	5.9500	5.9925	5.6250	5.7300	-4.020%	29,881	-34.031%
2025-05-12	6.0450	6.1925	5.7725	5.9700	-0.084%	40,793	-36.683%
2025-05-09	6.7150	6.8475	5.8750	5.9750	-12.774%	78,638	-36.736%
2025-05-08	6.6025	7.3250	6.0525	6.8500	+6.366%	80,049	-44.818%
2025-05-07	6.2000	6.8425	6.0025	6.4400	-1.151%	61,619	-41.304%
2025-05-06	6.1250	7.2500	6.0025	6.5150	+5.849%	160,717	-41.980%
2025-05-05	6.0000	6.6975	5.5600	6.1550	+6.304%	95,604	-38.587%
2025-05-02	5.9050	6.1225	5.6425	5.7900	-7.397%	34,829	-34.715%
2025-05-01	5.9300	6.4150	5.6875	6.2525	-2.987%	147,839	-39.544%
2025-04-30	5.7625	6.5975	5.2500	6.4450	+12.380%	428,707	-41.350%
2025-04-29	5.7500	5.9975	5.5000	5.7350	-2.507%	23,662	-34.089%
2025-04-28	5.8750	6.1425	5.7500	5.8825	-0.801%	9,988	-35.742%
2025-04-25	5.5000	6.2475	5.5000	5.9300	-0.712%	15,368	-36.256%
2025-04-24	5.3750	6.2175	5.3750	5.9725	-0.125%	18,315	-36.710%
2025-04-23	5.2500	6.2500	5.0975	5.9800	+8.432%	32,701	-36.789%
2025-04-22	5.5000	5.9950	5.2500	5.5150	+0.273%	44,196	-31.460%
2025-04-21	5.0375	5.9775	4.8250	5.5000	0.000%	47,954	-31.273%
2025-04-17	6.1000	6.4975	3.7500	5.5000	-13.386%	51,760	-31.273%
2025-04-16	6.1000	6.8250	5.7925	6.3500	-5.961%	62,574	-40.472%
2025-04-15	6.2075	8.0000	6.1425	6.7525	+4.568%	211,260	-44.021%
2025-04-14	6.5325	10.2500	5.3625	6.4575	+3.818%	1,737,809	-41.463%
2025-04-11	6.3050	6.3325	5.5025	6.2200	-4.308%	34,255	-39.228%
2025-04-10	6.9750	7.0000	6.0000	6.5000	-1.887%	64,669	-41.846%
2025-04-09	5.9800	7.7500	5.6400	6.6250	+10.786%	108,320	-42.943%
2025-04-08	6.6225	7.4375	5.6296	5.9800	-18.639%	62,543	-36.789%
2025-04-07	8.5000	8.5000	6.7175	7.3500	-13.529%	52,783	-48.571%
2025-04-04	7.7500	9.1175	7.0375	8.5000	+8.800%	84,757	-55.529%
2025-04-03	6.6250	8.3488	6.5425	7.8125	+4.167%	102,047	-51.616%
2025-04-02	12.0000	12.1950	6.0000	7.5000	-27.184%	2,034,593	-49.600%
2025-04-01	9.2500	11.4975	9.0475	10.3000	+11.351%	36,383	-63.301%
2025-03-31	9.5000	9.5000	9.2025	9.2500	-4.884%	1,647	-59.135%
2025-03-28	9.5000	9.7500	9.2500	9.7250	-0.256%	1,940	-61.131%
2025-03-27	9.9750	10.2500	9.0000	9.7500	-0.409%	5,821	-61.231%
2025-03-26	10.0000	10.1725	9.5000	9.7900	-2.100%	2,962	-61.389%
2025-03-25	10.7750	10.9425	9.7675	10.0000	-8.780%	8,120	-62.200%
2025-03-24	11.1500	11.2375	10.2500	10.9625	+1.977%	1,879	-65.519%
2025-03-21	10.8125	11.3025	10.6250	10.7500	+1.153%	910	-64.837%
2025-03-20	10.9000	11.2500	10.2525	10.6275	+0.165%	2,383	-64.432%
2025-03-19	11.0575	11.5275	10.0000	10.6100	-0.141%	2,987	-64.373%
2025-03-18	11.1975	11.5500	10.5250	10.6250	-5.113%	2,714	-64.424%
2025-03-17	11.2500	11.2500	10.5275	11.1975	+0.269%	4,142	-66.242%
2025-03-14	11.0625	11.8612	10.5000	11.1675	-0.179%	1,957	-66.152%
2025-03-13	11.5625	12.0000	10.5075	11.1875	-0.798%	2,870	-66.212%
2025-03-12	11.7500	11.7500	11.2500	11.2775	-1.464%	2,135	-66.482%
2025-03-11	11.7500	11.8700	11.0025	11.4450	-4.025%	1,436	-66.972%
2025-03-10	12.8750	13.4000	10.9188	11.9250	-1.140%	3,512	-68.302%
2025-03-07	12.7500	12.7500	11.6550	12.0625	-5.392%	1,261	-68.663%
2025-03-06	12.5250	13.1250	11.7500	12.7500	+0.196%	1,661	-70.353%
2025-03-05	12.2575	13.1200	11.4500	12.7250	+3.814%	3,344	-70.295%
2025-03-04	12.5000	12.5000	11.4500	12.2575	-0.143%	9,428	-69.162%
2025-03-03	13.4725	13.5000	12.2500	12.2750	-10.565%	9,168	-69.206%
2025-02-28	13.4250	13.9725	12.8827	13.7250	+1.903%	4,982	-72.459%
2025-02-27	13.0075	13.4975	12.9000	13.4687	-1.509%	2,655	-71.935%
2025-02-26	13.0000	13.7250	12.9250	13.6750	+3.208%	2,256	-72.358%
2025-02-25	13.8125	13.9225	12.8025	13.2500	-4.693%	4,570	-71.472%
2025-02-24	13.5000	14.7500	13.1375	13.9025	+4.925%	9,432	-72.811%
2025-02-21	13.9000	14.9665	13.2500	13.2500	-3.654%	4,501	-71.472%
2025-02-20	14.2800	14.5000	13.4975	13.7525	-6.398%	3,697	-72.514%
2025-02-19	14.5350	15.1800	14.0650	14.6925	-1.952%	3,594	-74.273%
2025-02-18	15.0000	15.9000	14.2500	14.9850	-0.266%	5,450	-74.775%
2025-02-14	15.5825	16.0000	14.8750	15.0250	-1.669%	4,373	-74.842%
2025-02-13	15.2500	16.0000	15.0025	15.2800	+0.262%	4,063	-75.262%
2025-02-12	15.7500	15.7500	14.3925	15.2400	-2.589%	2,371	-75.197%
2025-02-11	15.3250	15.8925	14.7750	15.6450	-0.981%	5,161	-75.839%
2025-02-10	16.5000	16.8475	14.8650	15.8000	-3.805%	9,603	-76.076%
2025-02-07	15.2750	17.7000	14.4300	16.4250	+10.420%	11,248	-76.986%
2025-02-06	14.6750	15.7000	13.9950	14.8750	-0.833%	7,442	-74.588%
2025-02-05	15.8000	16.2350	14.2500	15.0000	-5.063%	8,816	-74.800%
2025-02-04	17.0500	17.0500	15.2925	15.8000	-7.331%	8,045	-76.076%
2025-02-03	16.2500	17.0500	15.2500	17.0500	+4.923%	13,966	-77.830%
2025-01-31	15.9450	17.2700	14.5000	16.2500	-0.748%	27,032	-76.738%
2025-01-30	17.5000	20.2225	15.8137	16.3725	+10.569%	165,367	-76.913%
2025-01-29	14.7250	15.7500	13.5500	14.8075	+0.560%	103,920	-74.472%
2025-01-28	15.0000	15.0000	11.7500	14.7250	-3.695%	10,534	-74.329%
2025-01-27	17.0000	17.7500	15.0025	15.2900	-10.323%	5,306	-75.278%
2025-01-24	17.7525	18.1975	16.4450	17.0500	-6.575%	1,934	-77.830%
2025-01-23	18.7500	18.7500	17.6650	18.2500	+4.137%	1,749	-79.288%
2025-01-22	18.2500	18.2500	17.0000	17.5250	-3.576%	2,064	-78.431%
2025-01-21	20.2000	20.2000	17.7750	18.1750	-10.025%	4,261	-79.202%
2025-01-17	20.9750	20.9750	20.0000	20.2000	-6.590%	2,260	-81.287%
2025-01-16	21.5000	22.7994	20.0025	21.6250	-0.563%	3,290	-82.520%
2025-01-15	20.4750	21.8000	20.4750	21.7475	+5.289%	666	-82.619%
2025-01-14	21.0000	21.3250	20.1250	20.6550	-0.458%	2,184	-81.699%
2025-01-13	20.0250	21.2500	20.0250	20.7500	-2.491%	2,774	-81.783%
2025-01-10	20.7500	22.2500	20.0175	21.2800	-1.493%	1,610	-82.237%
2025-01-08	23.2500	23.2500	20.5000	21.6025	-9.042%	6,043	-82.502%
2025-01-07	23.8875	24.4750	23.2500	23.7500	+1.604%	1,616	-84.084%
2025-01-06	25.2500	27.0000	23.2550	23.3750	-4.640%	3,456	-83.829%
2025-01-03	23.7475	25.2475	22.5025	24.5125	+8.920%	2,482	-84.579%
2025-01-02	22.2500	24.6275	22.2500	22.5050	+1.856%	1,732	-83.204%
2024-12-31	23.5000	23.5000	22.0000	22.0950	-3.935%	2,004	-82.892%
2024-12-30	22.3775	23.3150	21.5000	23.0000	+1.099%	3,996	-83.565%
2024-12-27	22.4875	23.8575	22.3025	22.7500	-4.911%	2,325	-83.385%
2024-12-26	22.4675	24.2225	20.9250	23.9250	+9.874%	5,407	-84.201%
2024-12-24	20.4550	22.0498	20.4550	21.7750	+4.037%	1,583	-82.641%
2024-12-23	21.0200	22.6400	20.3000	20.9300	-1.506%	4,487	-81.940%
2024-12-20	23.1250	24.6375	21.1062	21.2500	-9.843%	7,800	-82.212%
2024-12-19	24.0000	24.2500	23.5000	23.5700	+0.021%	11,250	-83.963%
2024-12-18	24.7500	26.4175	23.5000	23.5650	-6.673%	3,324	-83.959%
2024-12-17	26.2500	26.7500	24.7750	25.2500	-2.885%	5,953	-85.030%
2024-12-16	27.0000	27.5000	25.2500	26.0000	-6.306%	4,364	-85.462%
2024-12-13	30.2500	30.5000	27.0000	27.7500	-11.200%	6,277	-86.378%
2024-12-12	31.0000	33.2500	28.7675	31.2500	-0.794%	10,621	-87.904%
2024-12-11	28.5000	36.2500	28.2500	31.5000	-5.263%	36,652	-88.000%
2024-12-10	36.2500	37.5000	31.5000	33.2500	+6.400%	642,631	-88.632%
2024-12-09	27.0000	31.2500	24.8175	31.2500	+21.030%	6,936	-87.904%
2024-12-06	26.4425	27.2500	25.7500	25.8200	+0.761%	850	-85.360%
2024-12-05	25.2500	25.7500	24.2500	25.6250	+0.985%	597	-85.249%
2024-12-04	26.2500	26.2500	24.0000	25.3750	-5.140%	469	-85.103%
2024-12-03	26.0000	27.0000	25.7500	26.7500	+0.469%	579	-85.869%
2024-12-02	30.2500	30.2500	26.5000	26.6250	-7.840%	3,024	-85.803%
2024-11-29	25.0000	29.2500	25.0000	28.8900	+17.906%	2,230	-86.916%
2024-11-27	25.5000	25.5000	24.5025	24.5025	-3.912%	769	-84.573%
2024-11-26	27.0000	27.3975	24.5000	25.5000	+4.294%	1,442	-85.176%
2024-11-25	21.5000	24.8750	21.5000	24.4500	+13.708%	1,557	-84.540%
2024-11-22	22.0000	23.2475	21.2500	21.5025	-2.261%	1,422	-82.421%
2024-11-21	22.9750	22.9750	21.7500	22.0000	-3.297%	650	-82.818%
2024-11-20	22.5000	23.6300	22.5000	22.7500	+1.336%	416	-83.385%
2024-11-19	24.5000	24.8550	21.2500	22.4500	-8.367%	2,296	-83.163%
2024-11-18	25.5000	26.5475	24.5000	24.5000	-2.961%	1,085	-84.571%
2024-11-15	26.0000	26.0025	25.0000	25.2475	-4.229%	2,652	-85.028%
2024-11-14	27.2500	27.2500	25.5000	26.3625	-1.449%	1,560	-85.661%
2024-11-13	27.0000	28.7500	26.1250	26.7500	0.000%	759	-85.869%
2024-11-12	27.2500	28.0000	26.7500	26.7500	-2.727%	1,163	-85.869%
2024-11-11	28.0000	28.5025	27.0000	27.5000	0.000%	814	-86.255%
2024-11-08	28.2825	29.9975	26.7500	27.5000	-4.348%	1,045	-86.255%
2024-11-07	28.5000	30.0000	28.5000	28.7500	+2.679%	568	-86.852%
2024-11-06	27.7500	29.0000	26.6625	28.0000	+1.818%	610	-86.500%
2024-11-05	28.0000	29.3000	27.5000	27.5000	-0.892%	456	-86.255%
2024-11-04	28.7500	29.5000	26.2500	27.7475	-3.487%	705	-86.377%
2024-11-01	29.2500	29.2500	26.5000	28.7500	-0.433%	731	-86.852%
2024-10-31	33.2500	33.7500	28.7500	28.8750	-13.158%	3,256	-86.909%
2024-10-30	33.2500	34.0000	33.0000	33.2500	-1.481%	430	-88.632%
2024-10-29	33.2500	34.7500	33.2500	33.7500	0.000%	271	-88.800%
2024-10-28	33.2500	35.0000	33.2450	33.7500	+3.053%	1,648	-88.800%
2024-10-25	32.5000	33.6250	32.2500	32.7500	+0.769%	1,100	-88.458%
2024-10-24	33.0000	33.7500	32.2525	32.5000	-3.704%	702	-88.369%
2024-10-23	34.2500	34.2500	32.3000	33.7500	+0.746%	1,076	-88.800%
2024-10-22	35.2500	35.5000	33.5000	33.5000	-4.965%	1,130	-88.716%
2024-10-21	35.2500	35.5000	34.0850	35.2500	+0.714%	1,597	-89.277%
2024-10-18	33.7500	35.0000	33.0000	35.0000	+6.061%	1,480	-89.200%
2024-10-17	33.0000	34.1250	32.2500	33.0000	-0.752%	1,614	-88.545%
2024-10-16	30.5000	33.5000	30.5000	33.2500	+7.258%	2,365	-88.632%
2024-10-15	30.7500	31.5000	30.2500	31.0000	0.000%	1,291	-87.806%
2024-10-14	32.5000	32.7500	31.0000	31.0000	-5.344%	709	-87.806%
2024-10-11	30.5000	32.7500	30.5000	32.7500	+3.968%	643	-88.458%
2024-10-10	31.7500	32.2500	30.7500	31.5000	-0.787%	1,022	-88.000%
2024-10-09	30.5000	31.7500	30.0000	31.7500	+0.794%	1,272	-88.094%
2024-10-08	31.0000	32.2100	30.2500	31.5000	+1.613%	953	-88.000%
2024-10-07	30.5000	31.2500	30.0000	31.0000	+4.202%	1,794	-87.806%
2024-10-04	32.5000	32.5000	29.7500	29.7500	-9.160%	4,429	-87.294%
2024-10-03	33.2500	34.0000	31.0000	32.7500	-1.504%	13,176	-88.458%
2024-10-02	32.5000	33.2500	32.5000	33.2500	+0.090%	88,011	-88.632%
2024-10-01	34.7500	34.7500	32.7500	33.2200	-3.007%	538	-88.621%
2024-09-30	34.7500	34.9500	33.2500	34.2500	0.000%	280	-88.964%
2024-09-27	32.5025	35.0000	32.5025	34.2500	+6.177%	776	-88.964%
2024-09-26	34.2375	34.2375	32.0000	32.2575	-2.985%	853	-88.282%
2024-09-25	33.7500	33.7500	32.5000	33.2500	-0.598%	592	-88.632%
2024-09-24	33.7775	34.2275	33.0000	33.4500	-1.596%	1,238	-88.700%
2024-09-23	34.3750	35.0000	33.7500	33.9925	-0.022%	538	-88.880%
2024-09-20	34.5000	34.5000	33.7500	34.0000	-0.730%	747	-88.882%
2024-09-19	35.0000	36.0000	33.7500	34.2500	-3.521%	658	-88.964%
2024-09-18	34.0000	36.1250	34.0000	35.5000	0.000%	174	-89.352%
2024-09-17	36.7500	36.7500	34.8300	35.5000	-2.069%	752	-89.352%
2024-09-16	33.7500	36.5000	33.5000	36.2500	+8.209%	1,019	-89.572%
2024-09-13	33.7500	35.0875	32.7500	33.5000	0.000%	832	-88.716%
2024-09-12	33.4950	33.5000	32.7500	33.5000	+2.290%	222	-88.716%
2024-09-11	33.0000	33.5000	32.7500	32.7500	0.000%	317	-88.458%
2024-09-10	33.0000	33.7500	32.3400	32.7500	-1.504%	395	-88.458%
2024-09-09	32.7500	33.5000	32.2500	33.2500	+3.906%	730	-88.632%
2024-09-06	33.2500	34.0625	32.0000	32.0000	-3.008%	990	-88.188%
2024-09-05	33.5000	34.5000	32.5000	32.9925	-5.058%	1,725	-88.543%
2024-09-04	34.7500	34.7500	33.7500	34.7500	-1.418%	689	-89.122%
2024-09-03	35.5000	35.5000	33.7500	35.2500	+2.174%	860	-89.277%
2024-08-30	34.0000	34.5000	33.5150	34.5000	-0.719%	464	-89.043%
2024-08-29	35.2500	35.5000	33.7500	34.7500	-2.797%	1,482	-89.122%
2024-08-28	35.0000	36.2500	35.0000	35.7500	-1.379%	880	-89.427%
2024-08-27	36.9700	37.0000	36.2500	36.2500	0.000%	780	-89.572%
2024-08-26	37.0000	37.8750	35.5000	36.2500	0.000%	421	-89.572%
2024-08-23	37.2500	37.9975	35.7500	36.2500	-2.027%	1,223	-89.572%
2024-08-22	38.7500	39.1950	37.0000	37.0000	-3.268%	590	-89.784%
2024-08-21	36.5000	39.5000	36.5000	38.2500	+1.325%	2,753	-90.118%
2024-08-20	36.7500	37.7500	35.5000	37.7500	-0.658%	1,524	-89.987%
2024-08-19	35.2500	39.5000	35.2500	38.0000	+4.828%	9,304	-90.053%
2024-08-16	32.5000	37.2500	32.5000	36.2500	+10.687%	3,380	-89.572%
2024-08-15	32.5000	34.0000	32.5000	32.7500	-2.963%	2,323	-88.458%
2024-08-14	34.2500	35.0000	32.7500	33.7500	-0.735%	3,123	-88.800%
2024-08-13	35.2500	36.5000	32.7500	34.0000	-6.849%	4,281	-88.882%
2024-08-12	39.0000	39.5000	35.7500	36.5000	-8.176%	5,939	-89.644%
2024-08-09	40.2500	41.6925	39.7500	39.7500	-4.790%	1,852	-90.491%
2024-08-08	44.7500	45.0000	39.5000	41.7500	-6.704%	6,255	-90.946%
2024-08-07	46.5000	47.5000	43.7500	44.7500	-3.763%	2,053	-91.553%
2024-08-06	44.2500	47.5000	43.7500	46.5000	+4.494%	3,250	-91.871%
2024-08-05	40.7500	46.2475	39.5000	44.5000	-7.292%	7,906	-91.506%
2024-08-02	53.0000	53.0000	44.2500	48.0000	-8.134%	17,031	-92.125%
2024-08-01	53.0000	56.7500	50.7500	52.2500	-0.476%	29,096	-92.766%
2024-07-31	56.7500	57.2500	50.0000	52.5000	-7.895%	46,102	-92.800%
2024-07-30	76.0000	77.5000	49.5025	57.0000	+34.118%	2,320,490	-93.368%
2024-07-29	42.5000	43.6600	41.7500	42.5000	+1.796%	515	-91.106%
2024-07-26	42.7500	43.6000	41.7500	41.7500	+0.530%	379	-90.946%
2024-07-25	42.0000	42.0000	40.7500	41.5300	+0.679%	298	-90.898%
2024-07-24	43.2500	44.0000	41.2500	41.2500	-4.348%	657	-90.836%
2024-07-23	40.7500	43.1250	40.7500	43.1250	+5.183%	1,447	-91.235%
2024-07-22	40.7475	42.2500	40.7475	41.0000	+0.613%	964	-90.780%
2024-07-19	41.0025	41.5000	40.2500	40.7500	-0.610%	1,294	-90.724%
2024-07-18	41.5000	43.2500	40.0000	41.0000	-4.094%	2,137	-90.780%
2024-07-17	45.0000	45.0175	40.2500	42.7500	-2.286%	1,889	-91.158%
2024-07-16	43.2500	44.2500	42.7500	43.7500	+0.575%	835	-91.360%
2024-07-15	46.2500	46.2500	43.2500	43.5000	-3.333%	565	-91.310%
2024-07-12	44.7500	46.5000	44.0000	45.0000	+5.882%	1,406	-91.600%
2024-07-11	42.0000	45.4975	42.0000	42.5000	-0.585%	1,242	-91.106%
2024-07-10	40.5000	43.2500	40.5000	42.7500	+3.636%	1,185	-91.158%
2024-07-09	42.0000	43.2475	40.2500	41.2500	+2.484%	1,824	-90.836%
2024-07-08	42.2500	47.2500	40.0025	40.2500	-6.936%	3,216	-90.609%
2024-07-05	45.7500	45.7500	42.2500	43.2500	-4.420%	1,229	-91.260%
2024-07-03	47.2500	47.5000	45.0000	45.2500	-6.218%	926	-91.646%
2024-07-02	52.0000	52.0000	47.5000	48.2500	-7.656%	877	-92.166%

.dark-mode .C0TnP3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C0TnP3{ color: #333333; background-color: white; border: 2px solid #333333; }PCSAProcessa Pharmaceuticals, Inc. Commonstock NASDAQ

PCSA
Processa Pharmaceuticals, Inc. Common
stock NASDAQ