Dark

PCSA
Processa Pharmaceuticals, Inc. Common
stock NASDAQ

Market Open

Aug 24, 2026 1:11:41 PM EDT

2.14USD+2.885%(+0.06)22,869

1.82Bid 2.46Ask 0.64Spread

Pre-market

Aug 24, 2026 8:16:30 AM EDT

2.12USD+1.923%(+0.04)4,018

After-hours

Aug 20, 2026 4:36:30 PM EDT

2.18USD+3.318%(+0.07)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	2.0400	2.1400	2.0400	2.1400	+2.885%	22,869	0.000%
2026-08-21	2.2100	2.2200	2.0000	2.0800	-3.030%	75,972	+2.885%
2026-08-20	2.1400	2.1999	2.1100	2.1450	-0.233%	27,537	-0.233%
2026-08-19	2.1800	2.1800	2.1100	2.1500	+2.381%	25,072	-0.465%
2026-08-18	2.1300	2.1536	2.0400	2.1000	-1.408%	51,878	+1.905%
2026-08-17	2.4300	2.4300	2.1200	2.1300	-12.346%	61,305	+0.469%
2026-08-14	2.4900	2.5250	2.3700	2.4300	-2.800%	50,194	-11.934%
2026-08-13	2.5700	2.5900	2.4600	2.5000	-2.344%	38,452	-14.400%
2026-08-12	2.6250	2.6800	2.4600	2.5600	-2.662%	82,681	-16.406%
2026-08-11	2.6200	2.6800	2.5700	2.6300	+0.766%	45,618	-18.631%
2026-08-10	2.6100	2.7900	2.5600	2.6100	+1.556%	77,702	-18.008%
2026-08-07	2.3600	2.6400	2.3200	2.5700	+11.739%	113,052	-16.732%
2026-08-06	2.1800	2.3800	2.1800	2.3000	+5.023%	73,087	-6.957%
2026-08-05	2.1000	2.2500	2.1000	2.1900	+3.302%	65,802	-2.283%
2026-08-04	2.0800	2.3100	2.0700	2.1200	-0.469%	151,914	+0.943%
2026-08-03	2.0500	2.2200	2.0500	2.1300	-0.930%	98,432	+0.469%
2026-07-31	2.0000	2.2000	1.9200	2.1500	+5.392%	395,903	-0.465%
2026-07-30	1.9100	2.1800	1.9001	2.0400	+0.493%	456,994	+4.902%
2026-07-29	1.8300	2.3500	1.8000	2.0300	-33.443%	10,606,368	+5.419%
2026-07-28	2.6500	3.1100	2.5217	3.0500	+17.761%	141,741	-29.836%
2026-07-27	2.6900	2.7443	2.5312	2.5900	-0.385%	61,354	-17.375%
2026-07-24	2.7600	2.8700	2.5200	2.6000	-9.408%	129,520	-17.692%
2026-07-23	2.5380	2.8900	2.5000	2.8700	+12.992%	104,358	-25.436%
2026-07-22	2.3100	2.6000	2.2300	2.5400	+13.393%	112,193	-15.748%
2026-07-21	2.2200	2.3500	2.1500	2.2400	+0.901%	97,883	-4.464%
2026-07-20	2.3000	2.3028	2.2050	2.2200	-3.896%	43,051	-3.604%
2026-07-17	2.2500	2.3350	2.1800	2.3100	+3.125%	48,143	-7.359%
2026-07-16	2.2950	2.3500	2.2400	2.2400	-6.276%	54,295	-4.464%
2026-07-15	2.2600	2.4599	2.2600	2.3900	+4.367%	39,176	-10.460%
2026-07-14	2.1100	2.4100	2.0795	2.2900	+11.165%	108,559	-6.550%
2026-07-13	2.1200	2.1600	2.0500	2.0600	-4.630%	25,755	+3.883%
2026-07-10	1.9500	2.2384	1.9400	2.1600	+9.645%	83,349	-0.926%
2026-07-09	1.9000	1.9900	1.8553	1.9700	+4.233%	61,064	+8.629%
2026-07-08	1.9800	2.0310	1.6701	1.8900	0.000%	50,741	+13.228%
2026-07-07	2.0600	2.0900	1.8800	1.8900	-10.000%	63,137	+13.228%
2026-07-06	2.1300	2.1800	2.0158	2.1000	-2.778%	58,669	+1.905%
2026-07-02	2.1000	2.3799	2.0693	2.1600	+10.204%	205,286	-0.926%
2026-07-01	1.9907	2.1500	1.9500	1.9600	+2.083%	51,459	+9.184%
2026-06-30	1.8800	2.0200	1.8700	1.9200	-1.031%	44,844	+11.458%
2026-06-29	1.9100	2.0500	1.8100	1.9400	+4.301%	44,189	+10.309%
2026-06-26	2.0300	2.0300	1.8600	1.8600	-1.587%	23,414	+15.054%
2026-06-25	1.9300	2.0498	1.8700	1.8900	-2.073%	25,352	+13.228%
2026-06-24	2.0600	2.0780	1.9200	1.9300	-4.455%	32,771	+10.881%
2026-06-23	2.0531	2.1600	2.0000	2.0200	-2.885%	96,295	+5.941%
2026-06-22	2.1700	2.3229	2.0800	2.0800	-1.887%	23,212	+2.885%
2026-06-18	2.1900	2.2450	2.1200	2.1200	-1.395%	18,296	+0.943%
2026-06-17	2.0600	2.2799	2.0600	2.1500	+2.871%	73,771	-0.465%
2026-06-16	2.1900	2.2100	2.0100	2.0900	-5.430%	62,780	+2.392%
2026-06-15	2.2700	2.3200	2.1900	2.2100	+1.843%	29,727	-3.167%
2026-06-12	2.3500	2.4350	2.1000	2.1700	-8.439%	52,442	-1.382%
2026-06-11	2.0122	2.4800	1.9800	2.3700	+19.697%	175,705	-9.705%
2026-06-10	2.3000	2.5000	1.9100	1.9800	-2.703%	174,886	+8.081%
2026-06-09	2.4500	2.5950	1.9300	2.0350	-15.909%	108,625	+5.160%
2026-06-08	2.5100	2.6557	2.4101	2.4200	-3.968%	16,784	-11.570%
2026-06-05	2.7000	2.7500	2.4451	2.5200	-8.364%	32,511	-15.079%
2026-06-04	2.8300	2.8600	2.7000	2.7500	-1.786%	40,072	-22.182%
2026-06-03	2.8100	2.8350	2.7000	2.8000	-4.110%	25,266	-23.571%
2026-06-02	2.5700	3.0000	2.5488	2.9200	+15.415%	154,772	-26.712%
2026-06-01	2.5100	2.6600	2.4500	2.5300	-1.172%	72,514	-15.415%
2026-05-29	2.6200	2.6300	2.5276	2.5600	-3.030%	27,680	-16.406%
2026-05-28	2.4000	2.7299	2.4000	2.6400	+10.460%	110,763	-18.939%
2026-05-27	2.5000	2.6400	2.3600	2.3900	-4.400%	36,422	-10.460%
2026-05-26	2.5800	2.7300	2.4732	2.5000	-5.660%	45,495	-14.400%
2026-05-22	2.4701	2.6800	2.4500	2.6500	+3.314%	37,829	-19.245%
2026-05-21	2.6100	2.6900	2.3700	2.5650	-1.724%	129,349	-16.569%
2026-05-20	2.6500	2.7400	2.5500	2.6100	0.000%	46,117	-18.008%
2026-05-19	2.7200	2.8899	2.5700	2.6100	-5.091%	29,688	-18.008%
2026-05-18	2.9000	2.9500	2.6500	2.7500	-7.095%	53,338	-22.182%
2026-05-15	3.0600	3.1400	2.8600	2.9600	-3.583%	59,476	-27.703%
2026-05-14	2.5600	3.3800	2.5600	3.0700	+20.392%	356,742	-30.293%
2026-05-13	2.5800	2.6400	2.5200	2.5500	-0.391%	14,835	-16.078%
2026-05-12	2.6100	2.6500	2.5500	2.5600	-4.833%	16,051	-16.406%
2026-05-11	2.7200	2.7400	2.4400	2.6900	-1.465%	85,884	-20.446%
2026-05-08	2.9400	2.9400	2.7000	2.7300	-4.878%	13,094	-21.612%
2026-05-07	2.7800	2.9700	2.7800	2.8700	+4.364%	25,701	-25.436%
2026-05-06	2.6600	2.7700	2.6100	2.7500	+3.383%	18,868	-22.182%
2026-05-05	2.6800	2.7215	2.6200	2.6600	-0.746%	22,048	-19.549%
2026-05-04	2.7400	2.7500	2.6400	2.6800	+5.098%	24,816	-20.149%
2026-05-01	2.6700	2.7300	2.5000	2.5500	-5.556%	37,028	-16.078%
2026-04-30	2.6400	2.8900	2.6093	2.7000	+1.887%	13,119	-20.741%
2026-04-29	2.8400	2.9350	2.5700	2.6500	-6.854%	72,104	-19.245%
2026-04-28	2.9250	2.9550	2.8450	2.8450	-4.690%	22,803	-24.780%
2026-04-27	3.0700	3.0999	2.9700	2.9850	+0.168%	11,817	-28.308%
2026-04-24	3.0045	3.1000	2.8900	2.9800	-0.334%	21,459	-28.188%
2026-04-23	3.1100	3.1400	2.9800	2.9900	-2.606%	20,061	-28.428%
2026-04-22	2.8200	3.2700	2.7700	3.0700	+11.031%	190,050	-30.293%
2026-04-21	2.7950	2.9299	2.7050	2.7650	+2.030%	60,232	-22.604%
2026-04-20	3.3100	3.4500	2.7100	2.7100	-12.581%	149,744	-21.033%
2026-04-17	3.2100	3.4500	3.0000	3.1000	-2.516%	96,931	-30.968%
2026-04-16	2.9500	3.3026	2.8200	3.1800	+7.432%	135,915	-32.704%
2026-04-15	2.8000	2.9900	2.7600	2.9600	+3.136%	67,313	-27.703%
2026-04-14	2.8800	2.8800	2.7300	2.8700	0.000%	20,354	-25.436%
2026-04-13	2.7200	2.9100	2.7200	2.8700	+3.610%	36,539	-25.436%
2026-04-10	2.9800	2.9800	2.7400	2.7700	-6.734%	36,402	-22.744%
2026-04-09	2.9600	3.1350	2.8606	2.9700	-1.656%	50,282	-27.946%
2026-04-08	2.8700	3.0200	2.7300	3.0200	+5.226%	54,814	-29.139%
2026-04-07	2.8600	2.9400	2.5900	2.8700	+2.500%	67,310	-25.436%
2026-04-06	2.8800	3.1499	2.6750	2.8000	+1.083%	264,602	-23.571%
2026-04-02	2.8700	3.2200	2.5500	2.7700	+6.416%	198,965	-22.744%
2026-04-01	2.5101	2.7300	2.5101	2.6030	+3.089%	15,503	-17.787%
2026-03-31	2.7200	2.7200	2.4500	2.5250	-7.169%	30,714	-15.248%
2026-03-30	2.4800	2.7700	2.3300	2.7200	+11.934%	104,510	-21.324%
2026-03-27	2.3000	2.6900	2.3000	2.4300	+8.482%	51,588	-11.934%
2026-03-26	2.2900	2.4300	2.2400	2.2400	-2.609%	18,618	-4.464%
2026-03-25	2.4000	2.4500	2.3000	2.3000	-1.288%	8,475	-6.957%
2026-03-24	2.2600	2.4050	2.1460	2.3300	-0.851%	10,559	-8.155%
2026-03-23	2.2700	2.4198	2.2700	2.3500	+1.293%	6,666	-8.936%
2026-03-20	2.2900	2.5000	2.0800	2.3200	-0.429%	58,973	-7.759%
2026-03-19	3.1460	3.1700	2.1500	2.3300	-26.266%	145,867	-8.155%
2026-03-18	3.0850	3.1600	3.0001	3.1600	0.000%	23,257	-32.278%
2026-03-17	3.0800	3.2700	3.0700	3.1600	+1.282%	15,112	-32.278%
2026-03-16	2.9600	3.3000	2.9500	3.1200	+5.763%	61,029	-31.410%
2026-03-13	2.7600	3.0500	2.7217	2.9500	+6.884%	52,001	-27.458%
2026-03-12	2.8600	2.8850	2.6000	2.7600	-4.167%	17,082	-22.464%
2026-03-11	2.9900	3.0600	2.7902	2.8800	-1.370%	45,450	-25.694%
2026-03-10	2.6200	2.9400	2.6200	2.9200	+4.286%	13,393	-26.712%
2026-03-09	2.6500	2.8100	2.5202	2.8000	-1.060%	6,292	-23.571%
2026-03-06	2.8800	2.8800	2.6200	2.8300	-0.702%	28,228	-24.382%
2026-03-05	2.9600	2.9600	2.6800	2.8500	+1.786%	54,640	-24.912%
2026-03-04	2.5900	3.0500	2.3900	2.8000	+10.236%	92,016	-23.571%
2026-03-03	2.2200	2.6700	2.1800	2.5400	+11.404%	41,084	-15.748%
2026-03-02	2.0700	2.2900	2.0700	2.2800	+5.069%	34,165	-6.140%
2026-02-27	2.1900	2.2500	2.1000	2.1700	-2.691%	8,168	-1.382%
2026-02-26	2.0900	2.2899	2.0800	2.2300	+6.190%	34,705	-4.036%
2026-02-25	1.9300	2.1500	1.9300	2.1000	+8.247%	34,467	+1.905%
2026-02-24	1.8400	1.9500	1.8400	1.9400	+4.865%	29,314	+10.309%
2026-02-23	2.0900	2.0916	1.7600	1.8500	-11.905%	58,380	+15.676%
2026-02-20	2.3000	2.3650	2.0300	2.1000	-7.895%	36,328	+1.905%
2026-02-19	2.2725	2.4000	2.2100	2.2800	-1.299%	26,403	-6.140%
2026-02-18	2.2248	2.3100	2.1500	2.3100	+5.963%	14,074	-7.359%
2026-02-17	2.1900	2.2899	2.1000	2.1800	-1.802%	17,700	-1.835%
2026-02-13	2.2200	2.3046	2.1220	2.2200	-3.057%	55,115	-3.604%
2026-02-12	2.5600	2.5600	2.2500	2.2900	-6.531%	54,137	-6.550%
2026-02-11	2.3900	2.4700	2.2900	2.4500	+5.150%	17,367	-12.653%
2026-02-10	2.3000	2.4399	2.2182	2.3300	+3.097%	30,412	-8.155%
2026-02-09	2.3300	2.3800	2.1900	2.2600	-5.042%	46,664	-5.310%
2026-02-06	2.1400	2.4500	2.1000	2.3800	+9.677%	58,396	-10.084%
2026-02-05	2.3316	2.3600	2.0500	2.1700	-8.824%	74,540	-1.382%
2026-02-04	2.4100	2.4200	2.2700	2.3800	-2.459%	64,148	-10.084%
2026-02-03	2.6300	2.7325	2.3200	2.4400	-7.048%	101,591	-12.295%
2026-02-02	2.9200	3.0500	2.4200	2.6250	-12.500%	176,524	-18.476%
2026-01-30	3.1100	3.1100	2.9300	3.0000	-4.459%	34,600	-28.667%
2026-01-29	3.1900	3.1900	3.0900	3.1400	0.000%	23,987	-31.847%
2026-01-28	3.1600	3.1890	3.0700	3.1400	-1.567%	22,687	-31.847%
2026-01-27	3.1200	3.1900	3.1000	3.1900	+1.917%	22,785	-32.915%
2026-01-26	3.3200	3.3544	3.1000	3.1300	-3.988%	35,174	-31.629%
2026-01-23	3.4799	3.4799	3.0000	3.2600	+2.839%	90,680	-34.356%
2026-01-22	3.1500	3.2990	3.1300	3.1700	+1.278%	55,297	-32.492%
2026-01-21	3.2000	3.2399	3.0911	3.1300	-3.395%	46,019	-31.629%
2026-01-20	3.4500	3.4800	3.1800	3.2400	-8.475%	121,897	-33.951%
2026-01-16	3.6700	3.7325	3.4100	3.5400	-4.582%	85,553	-39.548%
2026-01-15	3.4700	3.8000	3.3909	3.7100	+7.225%	116,560	-42.318%
2026-01-14	3.2200	3.6818	3.2200	3.4600	+7.453%	162,489	-38.150%
2026-01-13	3.0700	3.3000	3.0700	3.2200	+2.548%	74,551	-33.540%
2026-01-12	3.3000	3.3300	3.1400	3.1400	-6.548%	66,870	-31.847%
2026-01-09	3.4700	3.5400	3.3000	3.3600	-2.890%	126,953	-36.310%
2026-01-08	3.4900	3.5363	3.2500	3.4600	+0.728%	73,849	-38.150%
2026-01-07	3.5000	3.5900	3.4000	3.4350	+1.627%	86,452	-37.700%
2026-01-06	3.3400	3.4738	3.2300	3.3800	+4.644%	95,540	-36.686%
2026-01-05	3.0700	3.4199	3.0006	3.2300	+10.239%	235,329	-33.746%
2026-01-02	2.8300	2.9600	2.8200	2.9300	+1.736%	107,426	-26.962%
2025-12-31	2.9100	2.9987	2.8300	2.8800	-1.706%	135,981	-25.694%
2025-12-30	3.3700	3.4200	2.8601	2.9300	-14.076%	230,922	-26.962%
2025-12-29	3.8600	3.9200	3.3800	3.4100	-13.010%	222,331	-37.243%
2025-12-26	3.4700	4.0400	3.4300	3.9200	+11.681%	247,236	-45.408%
2025-12-24	3.3200	3.7000	3.3200	3.5100	+4.464%	133,122	-39.031%
2025-12-23	3.5000	3.8600	3.3600	3.3600	-6.667%	370,941	-36.310%
2025-12-22	3.6700	4.3000	3.6000	3.6000	-4.762%	574,788	-40.556%
2025-12-19	3.7800	3.9914	3.4000	3.7800	-3.077%	591,813	-43.386%
2025-12-18	4.6000	4.9000	3.6200	3.9000	-41.617%	2,813,686	-45.128%
2025-12-17	3.3500	8.8800	3.2801	6.6800	+122.296%	39,585,343	-67.964%
2025-12-16	3.1250	3.3500	2.7375	3.0050	-15.053%	338,094	-28.785%
2025-12-15	6.4750	6.7500	2.7500	3.5375	-47.593%	553,328	-39.505%
2025-12-12	6.8925	7.0000	6.5000	6.7500	-0.735%	24,285	-68.296%
2025-12-11	7.0450	7.0450	6.4250	6.8000	-1.770%	43,461	-68.529%
2025-12-10	7.5000	7.6025	6.7300	6.9225	-9.183%	39,510	-69.086%
2025-12-09	7.1800	7.6225	6.8225	7.6225	+7.359%	31,421	-71.925%
2025-12-08	6.8700	7.2275	6.6317	7.1000	+2.158%	29,552	-69.859%
2025-12-05	6.9375	7.0900	6.7025	6.9500	+2.507%	18,969	-69.209%
2025-12-04	6.7500	7.1950	6.5675	6.7800	+1.573%	62,349	-68.437%
2025-12-03	6.4175	6.8225	6.3050	6.6750	+1.908%	29,470	-67.940%
2025-12-02	6.7500	6.7500	6.3225	6.5500	-1.873%	25,042	-67.328%
2025-12-01	6.3450	6.7450	6.1600	6.6750	+3.089%	24,925	-67.940%
2025-11-28	6.3000	6.7225	6.2975	6.4750	+3.023%	16,195	-66.950%
2025-11-26	6.0300	6.5000	5.8500	6.2850	+3.799%	38,570	-65.951%
2025-11-25	6.5000	6.7250	5.8750	6.0550	-7.768%	83,835	-64.657%
2025-11-24	6.5750	6.7500	6.3525	6.5650	+3.794%	26,522	-67.403%
2025-11-21	7.0725	7.0725	6.3250	6.3250	-7.156%	40,950	-66.166%
2025-11-20	7.0375	7.1550	6.5750	6.8125	-2.190%	72,055	-68.587%
2025-11-19	7.3750	7.6500	6.8750	6.9650	-8.954%	69,990	-69.275%
2025-11-18	6.8125	7.7500	6.8125	7.6500	+11.883%	62,720	-72.026%
2025-11-17	7.3000	7.6800	6.7125	6.8375	-8.833%	49,409	-68.702%
2025-11-14	7.2500	7.7425	7.1000	7.5000	+2.705%	44,175	-71.467%
2025-11-13	8.1225	8.1225	7.2500	7.3025	-10.399%	50,329	-70.695%
2025-11-12	7.7475	8.2500	7.1925	8.1500	+3.230%	112,402	-73.742%
2025-11-11	8.7075	8.7450	7.7800	7.8950	-8.517%	34,533	-72.894%
2025-11-10	8.0000	8.7300	7.8850	8.6300	+12.884%	105,709	-75.203%
2025-11-07	7.5000	7.8850	6.9200	7.6450	-3.197%	84,502	-72.008%
2025-11-06	8.2575	8.5000	7.8175	7.8975	-7.088%	57,925	-72.903%
2025-11-05	8.6625	8.9950	7.6275	8.5000	-1.734%	206,130	-74.824%
2025-11-04	8.8000	9.3025	8.0000	8.6500	-6.512%	164,921	-75.260%
2025-11-03	10.2500	10.2500	9.1725	9.2525	-4.859%	145,883	-76.871%
2025-10-31	9.2875	9.9875	9.0000	9.7250	+9.732%	166,569	-77.995%
2025-10-30	8.3250	9.8088	8.2500	8.8625	-8.939%	385,935	-75.853%
2025-10-29	7.8725	10.8425	7.8725	9.7325	+23.274%	1,039,157	-78.012%
2025-10-28	7.6375	8.0000	7.4650	7.8950	+1.543%	70,203	-72.894%
2025-10-27	7.4500	8.0000	7.3075	7.7750	+0.258%	110,477	-72.476%
2025-10-24	7.7100	8.4925	7.3275	7.7550	+1.207%	185,832	-72.405%
2025-10-23	6.9000	7.8750	6.8750	7.6625	+10.173%	146,674	-72.072%
2025-10-22	6.8425	7.2500	6.7775	6.9550	-7.236%	236,250	-69.231%
2025-10-21	7.5000	7.6250	7.3900	7.4975	-5.840%	160,831	-71.457%
2025-10-20	7.0250	8.0500	6.7100	7.9625	+4.085%	151,664	-73.124%
2025-10-17	9.0000	9.0925	7.2525	7.6500	-15.024%	242,645	-72.026%
2025-10-16	9.9000	10.5000	9.0000	9.0025	-12.128%	235,634	-76.229%
2025-10-15	10.2325	11.0000	10.0000	10.2450	+3.459%	303,484	-79.112%
2025-10-14	9.9600	10.3625	9.3025	9.9025	-10.202%	347,992	-78.389%
2025-10-13	9.5375	11.0800	9.4700	11.0275	+16.447%	374,370	-80.594%
2025-10-10	9.8200	10.9500	7.9275	9.4700	-3.540%	621,818	-77.402%
2025-10-09	10.8750	10.9500	9.2450	9.8175	-18.000%	905,806	-78.202%
2025-10-08	14.0000	14.2425	11.3250	11.9725	+33.028%	4,841,996	-82.126%
2025-10-07	9.8700	11.4925	6.4025	9.0000	+29.032%	8,622,359	-76.222%
2025-10-06	5.3000	7.3250	5.1900	6.9750	+30.863%	1,912,930	-69.319%
2025-10-03	5.1250	5.3350	5.0250	5.3300	+5.076%	75,410	-59.850%
2025-10-02	5.0000	5.1225	4.9025	5.0725	+2.371%	43,749	-57.812%
2025-10-01	4.7500	5.0000	4.7500	4.9550	+3.283%	53,806	-56.811%
2025-09-30	5.0000	5.0000	4.7075	4.7975	-3.858%	85,200	-55.393%
2025-09-29	5.3250	5.3650	4.8500	4.9900	-6.291%	75,425	-57.114%
2025-09-26	4.8150	5.3750	4.7750	5.3250	+10.363%	71,751	-59.812%
2025-09-25	5.1000	5.1825	4.7500	4.8250	-8.226%	75,807	-55.648%
2025-09-24	5.4625	5.5625	5.0663	5.2575	-1.867%	148,512	-59.296%
2025-09-23	4.9650	5.6625	4.9575	5.3575	+8.451%	488,484	-60.056%
2025-09-22	4.8400	4.9525	4.7600	4.9400	+2.172%	61,394	-56.680%
2025-09-19	4.9500	5.1625	4.7400	4.8350	-6.750%	91,833	-55.739%
2025-09-18	5.2350	5.2675	4.9000	5.1850	+0.290%	82,177	-58.727%
2025-09-17	5.0125	5.4450	5.0000	5.1700	+3.142%	126,033	-58.607%
2025-09-16	4.9500	5.2500	4.8775	5.0125	+0.050%	60,899	-57.307%
2025-09-15	4.9250	5.0250	4.6225	5.0100	+5.696%	72,690	-57.285%
2025-09-12	4.5000	4.8350	4.5000	4.7400	-1.199%	109,683	-54.852%
2025-09-11	4.8750	5.0750	4.7675	4.7975	+0.157%	79,339	-55.393%
2025-09-10	4.5000	4.8725	4.4925	4.7900	+6.622%	125,638	-55.324%
2025-09-09	4.5000	4.5475	4.3125	4.4925	-1.534%	53,701	-52.365%
2025-09-08	4.3075	4.6325	4.2950	4.5625	+6.228%	62,366	-53.096%
2025-09-05	4.3050	4.4700	3.9350	4.2950	+1.237%	90,832	-50.175%
2025-09-04	4.7500	4.8300	4.0025	4.2425	-9.590%	122,813	-49.558%
2025-09-03	4.6700	4.8775	4.5375	4.6925	-0.213%	83,707	-54.395%
2025-09-02	4.7250	4.8675	4.6050	4.7025	-0.476%	52,026	-54.492%
2025-08-29	5.0925	5.1100	4.5250	4.7250	-10.681%	154,226	-54.709%
2025-08-28	5.3250	5.4575	5.1525	5.2900	-0.611%	52,949	-59.546%
2025-08-27	5.5025	5.5750	5.3175	5.3225	-4.785%	54,830	-59.793%
2025-08-26	5.5000	5.7075	5.3450	5.5900	+1.636%	80,377	-61.717%
2025-08-25	5.5000	5.7500	5.4475	5.5000	+0.917%	97,520	-61.091%
2025-08-22	5.1750	5.6250	5.0500	5.4500	+5.314%	257,342	-60.734%
2025-08-21	5.0100	5.1750	4.8475	5.1750	0.000%	122,211	-58.647%
2025-08-20	5.0350	5.3475	4.8800	5.1750	+0.242%	78,132	-58.647%
2025-08-19	5.5200	5.5200	5.1450	5.1625	-4.883%	54,769	-58.547%
2025-08-18	5.4100	5.5750	5.2750	5.4275	+0.463%	84,930	-60.571%
2025-08-15	5.6000	5.6125	5.2025	5.4025	-1.862%	79,299	-60.389%
2025-08-14	5.5825	5.6975	5.4025	5.5050	-3.421%	97,512	-61.126%
2025-08-13	5.5000	5.9000	5.5000	5.7000	+3.308%	210,432	-62.456%
2025-08-12	5.6025	5.6900	5.0275	5.5175	-1.031%	135,629	-61.214%
2025-08-11	5.6575	5.7650	5.5000	5.5750	-3.879%	173,490	-61.614%
2025-08-08	5.7475	5.8800	5.5500	5.8000	+0.389%	138,703	-63.103%
2025-08-07	6.1200	6.2425	5.6275	5.7775	+1.582%	1,528,744	-62.960%
2025-08-06	6.0575	6.0750	5.6250	5.6875	-5.992%	112,198	-62.374%
2025-08-05	5.6475	6.1725	5.6050	6.0500	+4.762%	313,008	-64.628%
2025-08-04	5.2575	5.9500	5.2250	5.7750	+9.220%	331,471	-62.944%
2025-08-01	5.2300	5.4475	5.0750	5.2875	+0.666%	164,235	-59.527%
2025-07-31	5.2825	5.4225	5.0750	5.2525	-2.279%	138,157	-59.257%
2025-07-30	5.3450	5.6425	5.2500	5.3750	-2.095%	125,427	-60.186%
2025-07-29	5.6625	5.7750	5.4675	5.4900	-5.140%	62,801	-61.020%
2025-07-28	5.6250	6.0000	5.2500	5.7875	-4.654%	146,045	-63.024%
2025-07-25	6.3650	6.3650	5.9500	6.0700	-3.344%	167,748	-64.745%
2025-07-24	5.9350	6.6050	5.8775	6.2800	+4.449%	290,134	-65.924%
2025-07-23	6.3075	6.3725	5.5375	6.0125	-3.684%	137,193	-64.407%
2025-07-22	5.7200	6.7225	5.5500	6.2425	+11.175%	369,805	-65.719%
2025-07-21	5.4450	5.6250	5.1775	5.6150	+5.446%	141,530	-61.888%
2025-07-18	5.5000	5.5000	5.2500	5.3250	+0.377%	108,907	-59.812%
2025-07-17	5.2500	5.5000	5.2500	5.3050	-2.167%	75,239	-59.661%
2025-07-16	5.0000	5.4225	5.0000	5.4225	+5.599%	85,553	-60.535%
2025-07-15	5.2500	5.4950	5.0250	5.1350	-4.153%	185,476	-58.325%
2025-07-14	5.5000	5.7713	5.3000	5.3575	-5.261%	161,806	-60.056%
2025-07-11	5.4975	6.2000	5.4425	5.6550	-1.609%	226,196	-62.157%
2025-07-10	5.4925	6.3500	5.3775	5.7475	-5.313%	391,464	-62.766%
2025-07-09	6.6800	7.0900	5.7800	6.0700	+14.313%	2,591,570	-64.745%
2025-07-08	4.9250	5.6500	4.7787	5.3100	+9.598%	419,627	-59.699%
2025-07-07	4.8500	4.8750	4.5825	4.8450	-0.513%	172,874	-55.831%
2025-07-03	4.7500	4.9975	4.6250	4.8700	+3.342%	113,994	-56.057%
2025-07-02	4.7500	5.0000	4.6625	4.7125	-5.750%	175,503	-54.589%
2025-07-01	5.1000	5.1300	4.6750	5.0000	-2.439%	280,868	-57.200%
2025-06-30	5.0250	5.4175	5.0250	5.1250	+4.485%	204,032	-58.244%
2025-06-27	5.7150	6.0500	4.7500	4.9050	-17.632%	365,315	-56.371%
2025-06-26	6.3950	6.3950	5.7725	5.9550	-9.326%	313,218	-64.064%
2025-06-25	7.2475	7.2475	6.5025	6.5675	-9.132%	362,554	-67.415%
2025-06-24	6.7500	7.3375	6.6500	7.2275	+5.127%	505,845	-70.391%
2025-06-23	6.5425	7.7400	6.3750	6.8750	-14.089%	662,418	-68.873%
2025-06-20	7.5025	8.2500	6.3700	8.0025	+32.273%	5,969,356	-73.258%
2025-06-18	6.2825	6.5150	5.7875	6.0500	-6.923%	1,400,801	-64.628%
2025-06-17	14.6675	19.6348	5.0000	6.5000	+15.504%	23,019,839	-67.077%
2025-06-16	5.8275	6.1250	5.0750	5.6275	-12.921%	1,052,884	-61.972%
2025-06-13	7.4850	7.5000	6.2625	6.4625	-24.920%	121,806	-66.886%
2025-06-12	10.1025	10.1025	8.4275	8.6075	-13.925%	79,369	-75.138%
2025-06-11	8.4300	10.3616	8.0000	10.0000	+16.448%	189,853	-78.600%
2025-06-10	8.1500	9.7250	8.1250	8.5875	+5.790%	165,066	-75.080%
2025-06-09	7.4600	8.1975	7.4000	8.1175	+8.017%	107,144	-73.637%
2025-06-06	7.5000	7.7350	7.0050	7.5150	+3.548%	56,501	-71.524%
2025-06-05	7.5000	7.8275	7.2075	7.2575	-5.624%	52,496	-70.513%
2025-06-04	7.0700	8.1500	6.3000	7.6900	+6.694%	200,063	-72.172%
2025-06-03	7.1225	7.8750	6.9825	7.2075	-3.255%	127,908	-70.309%
2025-06-02	7.5500	14.1400	6.9150	7.4500	+1.880%	2,301,602	-71.275%
2025-05-30	7.7000	8.0675	7.2500	7.3125	-3.529%	143,036	-70.735%
2025-05-29	7.0000	8.6200	6.8275	7.5800	+0.999%	219,936	-71.768%
2025-05-28	6.5300	7.6750	6.5300	7.5050	+12.477%	105,586	-71.486%
2025-05-27	6.0000	7.4575	6.0000	6.6725	+11.348%	157,710	-67.928%
2025-05-23	6.0250	7.9750	5.8225	5.9925	-1.520%	403,815	-64.289%
2025-05-22	5.9300	6.2350	5.8900	6.0850	+0.954%	21,736	-64.832%
2025-05-21	6.2500	6.3500	5.9450	6.0275	-5.004%	26,441	-64.496%
2025-05-20	6.2075	6.3700	5.9150	6.3450	+4.919%	28,495	-66.273%
2025-05-19	5.8750	6.2975	5.7225	6.0475	+3.068%	63,358	-64.613%
2025-05-16	5.9975	6.0000	5.6250	5.8675	-4.980%	33,305	-63.528%
2025-05-15	5.7250	6.3225	5.5225	6.1750	+5.556%	130,688	-65.344%
2025-05-14	5.7500	6.3500	5.5000	5.8500	+2.094%	74,562	-63.419%
2025-05-13	5.9500	5.9925	5.6250	5.7300	-4.020%	29,881	-62.653%
2025-05-12	6.0450	6.1925	5.7725	5.9700	-0.084%	40,793	-64.154%
2025-05-09	6.7150	6.8475	5.8750	5.9750	-12.774%	78,638	-64.184%
2025-05-08	6.6025	7.3250	6.0525	6.8500	+6.366%	80,049	-68.759%
2025-05-07	6.2000	6.8425	6.0025	6.4400	-1.151%	61,619	-66.770%
2025-05-06	6.1250	7.2500	6.0025	6.5150	+5.849%	160,717	-67.153%
2025-05-05	6.0000	6.6975	5.5600	6.1550	+6.304%	95,604	-65.232%
2025-05-02	5.9050	6.1225	5.6425	5.7900	-7.397%	34,829	-63.040%
2025-05-01	5.9300	6.4150	5.6875	6.2525	-2.987%	147,839	-65.774%
2025-04-30	5.7625	6.5975	5.2500	6.4450	+12.380%	428,707	-66.796%
2025-04-29	5.7500	5.9975	5.5000	5.7350	-2.507%	23,662	-62.685%
2025-04-28	5.8750	6.1425	5.7500	5.8825	-0.801%	9,988	-63.621%
2025-04-25	5.5000	6.2475	5.5000	5.9300	-0.712%	15,368	-63.912%
2025-04-24	5.3750	6.2175	5.3750	5.9725	-0.125%	18,315	-64.169%
2025-04-23	5.2500	6.2500	5.0975	5.9800	+8.432%	32,701	-64.214%
2025-04-22	5.5000	5.9950	5.2500	5.5150	+0.273%	44,196	-61.197%
2025-04-21	5.0375	5.9775	4.8250	5.5000	0.000%	47,954	-61.091%
2025-04-17	6.1000	6.4975	3.7500	5.5000	-13.386%	51,760	-61.091%
2025-04-16	6.1000	6.8250	5.7925	6.3500	-5.961%	62,574	-66.299%
2025-04-15	6.2075	8.0000	6.1425	6.7525	+4.568%	211,260	-68.308%
2025-04-14	6.5325	10.2500	5.3625	6.4575	+3.818%	1,737,809	-66.860%
2025-04-11	6.3050	6.3325	5.5025	6.2200	-4.308%	34,255	-65.595%
2025-04-10	6.9750	7.0000	6.0000	6.5000	-1.887%	64,669	-67.077%
2025-04-09	5.9800	7.7500	5.6400	6.6250	+10.786%	108,320	-67.698%
2025-04-08	6.6225	7.4375	5.6296	5.9800	-18.639%	62,543	-64.214%
2025-04-07	8.5000	8.5000	6.7175	7.3500	-13.529%	52,783	-70.884%
2025-04-04	7.7500	9.1175	7.0375	8.5000	+8.800%	84,757	-74.824%
2025-04-03	6.6250	8.3488	6.5425	7.8125	+4.167%	102,047	-72.608%
2025-04-02	12.0000	12.1950	6.0000	7.5000	-27.184%	2,034,593	-71.467%
2025-04-01	9.2500	11.4975	9.0475	10.3000	+11.351%	36,383	-79.223%
2025-03-31	9.5000	9.5000	9.2025	9.2500	-4.884%	1,647	-76.865%
2025-03-28	9.5000	9.7500	9.2500	9.7250	-0.256%	1,940	-77.995%
2025-03-27	9.9750	10.2500	9.0000	9.7500	-0.409%	5,821	-78.051%
2025-03-26	10.0000	10.1725	9.5000	9.7900	-2.100%	2,962	-78.141%
2025-03-25	10.7750	10.9425	9.7675	10.0000	-8.780%	8,120	-78.600%
2025-03-24	11.1500	11.2375	10.2500	10.9625	+1.977%	1,879	-80.479%
2025-03-21	10.8125	11.3025	10.6250	10.7500	+1.153%	910	-80.093%
2025-03-20	10.9000	11.2500	10.2525	10.6275	+0.165%	2,383	-79.864%
2025-03-19	11.0575	11.5275	10.0000	10.6100	-0.141%	2,987	-79.830%
2025-03-18	11.1975	11.5500	10.5250	10.6250	-5.113%	2,714	-79.859%
2025-03-17	11.2500	11.2500	10.5275	11.1975	+0.269%	4,142	-80.889%
2025-03-14	11.0625	11.8612	10.5000	11.1675	-0.179%	1,957	-80.837%
2025-03-13	11.5625	12.0000	10.5075	11.1875	-0.798%	2,870	-80.872%
2025-03-12	11.7500	11.7500	11.2500	11.2775	-1.464%	2,135	-81.024%
2025-03-11	11.7500	11.8700	11.0025	11.4450	-4.025%	1,436	-81.302%
2025-03-10	12.8750	13.4000	10.9188	11.9250	-1.140%	3,512	-82.055%
2025-03-07	12.7500	12.7500	11.6550	12.0625	-5.392%	1,261	-82.259%
2025-03-06	12.5250	13.1250	11.7500	12.7500	+0.196%	1,661	-83.216%
2025-03-05	12.2575	13.1200	11.4500	12.7250	+3.814%	3,344	-83.183%

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

PCSA
Processa Pharmaceuticals, Inc. Common
stock NASDAQ