Dark

PCSA
Processa Pharmaceuticals, Inc. Common
stock NASDAQ

At Close

May 15, 2026 3:47:58 PM EDT

3.01USD-1.954%(-0.06)59,476

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-3.07)0

After-hours

May 15, 2026 4:00:30 PM EDT

2.96USD-1.661%(-0.05)1,313

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-15	3.0600	3.1400	2.8600	2.9600	-3.583%	59,476	0.000%
2026-05-14	2.5600	3.3800	2.5600	3.0700	+20.392%	356,742	-3.583%
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	+15.625%
2026-05-11	2.7200	2.7400	2.4400	2.6900	-1.465%	85,884	+10.037%
2026-05-08	2.9400	2.9400	2.7000	2.7300	-4.878%	13,094	+8.425%
2026-05-07	2.7800	2.9700	2.7800	2.8700	+4.364%	25,701	+3.136%
2026-05-06	2.6600	2.7700	2.6100	2.7500	+3.383%	18,868	+7.636%
2026-05-05	2.6800	2.7215	2.6200	2.6600	-0.746%	22,048	+11.278%
2026-05-04	2.7400	2.7500	2.6400	2.6800	+5.098%	24,816	+10.448%
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	+9.630%
2026-04-29	2.8400	2.9350	2.5700	2.6500	-6.854%	72,104	+11.698%
2026-04-28	2.9250	2.9550	2.8450	2.8450	-4.690%	22,803	+4.042%
2026-04-27	3.0700	3.0999	2.9700	2.9850	+0.168%	11,817	-0.838%
2026-04-24	3.0045	3.1000	2.8900	2.9800	-0.334%	21,459	-0.671%
2026-04-23	3.1100	3.1400	2.9800	2.9900	-2.606%	20,061	-1.003%
2026-04-22	2.8200	3.2700	2.7700	3.0700	+11.031%	190,050	-3.583%
2026-04-21	2.7950	2.9299	2.7050	2.7650	+2.030%	60,232	+7.052%
2026-04-20	3.3100	3.4500	2.7100	2.7100	-12.581%	149,744	+9.225%
2026-04-17	3.2100	3.4500	3.0000	3.1000	-2.516%	96,931	-4.516%
2026-04-16	2.9500	3.3026	2.8200	3.1800	+7.432%	135,915	-6.918%
2026-04-15	2.8000	2.9900	2.7600	2.9600	+3.136%	67,313	0.000%
2026-04-14	2.8800	2.8800	2.7300	2.8700	0.000%	20,354	+3.136%
2026-04-13	2.7200	2.9100	2.7200	2.8700	+3.610%	36,539	+3.136%
2026-04-10	2.9800	2.9800	2.7400	2.7700	-6.734%	36,402	+6.859%
2026-04-09	2.9600	3.1350	2.8606	2.9700	-1.656%	50,282	-0.337%
2026-04-08	2.8700	3.0200	2.7300	3.0200	+5.226%	54,814	-1.987%
2026-04-07	2.8600	2.9400	2.5900	2.8700	+2.500%	67,310	+3.136%
2026-04-06	2.8800	3.1499	2.6750	2.8000	+1.083%	264,602	+5.714%
2026-04-02	2.8700	3.2200	2.5500	2.7700	+6.416%	198,965	+6.859%
2026-04-01	2.5101	2.7300	2.5101	2.6030	+3.089%	15,503	+13.715%
2026-03-31	2.7200	2.7200	2.4500	2.5250	-7.169%	30,714	+17.228%
2026-03-30	2.4800	2.7700	2.3300	2.7200	+11.934%	104,510	+8.824%
2026-03-27	2.3000	2.6900	2.3000	2.4300	+8.482%	51,588	+21.811%
2026-03-26	2.2900	2.4300	2.2400	2.2400	-2.609%	18,618	+32.143%
2026-03-25	2.4000	2.4500	2.3000	2.3000	-1.288%	8,475	+28.696%
2026-03-24	2.2600	2.4050	2.1460	2.3300	-0.851%	10,559	+27.039%
2026-03-23	2.2700	2.4198	2.2700	2.3500	+1.293%	6,666	+25.957%
2026-03-20	2.2900	2.5000	2.0800	2.3200	-0.429%	58,973	+27.586%
2026-03-19	3.1460	3.1700	2.1500	2.3300	-26.266%	145,867	+27.039%
2026-03-18	3.0850	3.1600	3.0001	3.1600	0.000%	23,257	-6.329%
2026-03-17	3.0800	3.2700	3.0700	3.1600	+1.282%	15,112	-6.329%
2026-03-16	2.9600	3.3000	2.9500	3.1200	+5.763%	61,029	-5.128%
2026-03-13	2.7600	3.0500	2.7217	2.9500	+6.884%	52,001	+0.339%
2026-03-12	2.8600	2.8850	2.6000	2.7600	-4.167%	17,082	+7.246%
2026-03-11	2.9900	3.0600	2.7902	2.8800	-1.370%	45,450	+2.778%
2026-03-10	2.6200	2.9400	2.6200	2.9200	+4.286%	13,393	+1.370%
2026-03-09	2.6500	2.8100	2.5202	2.8000	-1.060%	6,292	+5.714%
2026-03-06	2.8800	2.8800	2.6200	2.8300	-0.702%	28,228	+4.594%
2026-03-05	2.9600	2.9600	2.6800	2.8500	+1.786%	54,640	+3.860%
2026-03-04	2.5900	3.0500	2.3900	2.8000	+10.236%	92,016	+5.714%
2026-03-03	2.2200	2.6700	2.1800	2.5400	+11.404%	41,084	+16.535%
2026-03-02	2.0700	2.2900	2.0700	2.2800	+5.069%	34,165	+29.825%
2026-02-27	2.1900	2.2500	2.1000	2.1700	-2.691%	8,168	+36.406%
2026-02-26	2.0900	2.2899	2.0800	2.2300	+6.190%	34,705	+32.735%
2026-02-25	1.9300	2.1500	1.9300	2.1000	+8.247%	34,467	+40.952%
2026-02-24	1.8400	1.9500	1.8400	1.9400	+4.865%	29,314	+52.577%
2026-02-23	2.0900	2.0916	1.7600	1.8500	-11.905%	58,380	+60.000%
2026-02-20	2.3000	2.3650	2.0300	2.1000	-7.895%	36,328	+40.952%
2026-02-19	2.2725	2.4000	2.2100	2.2800	-1.299%	26,403	+29.825%
2026-02-18	2.2248	2.3100	2.1500	2.3100	+5.963%	14,074	+28.139%
2026-02-17	2.1900	2.2899	2.1000	2.1800	-1.802%	17,700	+35.780%
2026-02-13	2.2200	2.3046	2.1220	2.2200	-3.057%	55,115	+33.333%
2026-02-12	2.5600	2.5600	2.2500	2.2900	-6.531%	54,137	+29.258%
2026-02-11	2.3900	2.4700	2.2900	2.4500	+5.150%	17,367	+20.816%
2026-02-10	2.3000	2.4399	2.2182	2.3300	+3.097%	30,412	+27.039%
2026-02-09	2.3300	2.3800	2.1900	2.2600	-5.042%	46,664	+30.973%
2026-02-06	2.1400	2.4500	2.1000	2.3800	+9.677%	58,396	+24.370%
2026-02-05	2.3316	2.3600	2.0500	2.1700	-8.824%	74,540	+36.406%
2026-02-04	2.4100	2.4200	2.2700	2.3800	-2.459%	64,148	+24.370%
2026-02-03	2.6300	2.7325	2.3200	2.4400	-7.048%	101,591	+21.311%
2026-02-02	2.9200	3.0500	2.4200	2.6250	-12.500%	176,524	+12.762%
2026-01-30	3.1100	3.1100	2.9300	3.0000	-4.459%	34,600	-1.333%
2026-01-29	3.1900	3.1900	3.0900	3.1400	0.000%	23,987	-5.732%
2026-01-28	3.1600	3.1890	3.0700	3.1400	-1.567%	22,687	-5.732%
2026-01-27	3.1200	3.1900	3.1000	3.1900	+1.917%	22,785	-7.210%
2026-01-26	3.3200	3.3544	3.1000	3.1300	-3.988%	35,174	-5.431%
2026-01-23	3.4799	3.4799	3.0000	3.2600	+2.839%	90,680	-9.202%
2026-01-22	3.1500	3.2990	3.1300	3.1700	+1.278%	55,297	-6.625%
2026-01-21	3.2000	3.2399	3.0911	3.1300	-3.395%	46,019	-5.431%
2026-01-20	3.4500	3.4800	3.1800	3.2400	-8.475%	121,897	-8.642%
2026-01-16	3.6700	3.7325	3.4100	3.5400	-4.582%	85,553	-16.384%
2026-01-15	3.4700	3.8000	3.3909	3.7100	+7.225%	116,560	-20.216%
2026-01-14	3.2200	3.6818	3.2200	3.4600	+7.453%	162,489	-14.451%
2026-01-13	3.0700	3.3000	3.0700	3.2200	+2.548%	74,551	-8.075%
2026-01-12	3.3000	3.3300	3.1400	3.1400	-6.548%	66,870	-5.732%
2026-01-09	3.4700	3.5400	3.3000	3.3600	-2.890%	126,953	-11.905%
2026-01-08	3.4900	3.5363	3.2500	3.4600	+0.728%	73,849	-14.451%
2026-01-07	3.5000	3.5900	3.4000	3.4350	+1.627%	86,452	-13.828%
2026-01-06	3.3400	3.4738	3.2300	3.3800	+4.644%	95,540	-12.426%
2026-01-05	3.0700	3.4199	3.0006	3.2300	+10.239%	235,329	-8.359%
2026-01-02	2.8300	2.9600	2.8200	2.9300	+1.736%	107,426	+1.024%
2025-12-31	2.9100	2.9987	2.8300	2.8800	-1.706%	135,981	+2.778%
2025-12-30	3.3700	3.4200	2.8601	2.9300	-14.076%	230,922	+1.024%
2025-12-29	3.8600	3.9200	3.3800	3.4100	-13.010%	222,331	-13.196%
2025-12-26	3.4700	4.0400	3.4300	3.9200	+11.681%	247,236	-24.490%
2025-12-24	3.3200	3.7000	3.3200	3.5100	+4.464%	133,122	-15.670%
2025-12-23	3.5000	3.8600	3.3600	3.3600	-6.667%	370,941	-11.905%
2025-12-22	3.6700	4.3000	3.6000	3.6000	-4.762%	574,788	-17.778%
2025-12-19	3.7800	3.9914	3.4000	3.7800	-3.077%	591,813	-21.693%
2025-12-18	4.6000	4.9000	3.6200	3.9000	-41.617%	2,813,686	-24.103%
2025-12-17	3.3500	8.8800	3.2801	6.6800	+122.296%	39,585,343	-55.689%
2025-12-16	3.1250	3.3500	2.7375	3.0050	-15.053%	338,094	-1.498%
2025-12-15	6.4750	6.7500	2.7500	3.5375	-47.593%	553,328	-16.325%
2025-12-12	6.8925	7.0000	6.5000	6.7500	-0.735%	24,285	-56.148%
2025-12-11	7.0450	7.0450	6.4250	6.8000	-1.770%	43,461	-56.471%
2025-12-10	7.5000	7.6025	6.7300	6.9225	-9.183%	39,510	-57.241%
2025-12-09	7.1800	7.6225	6.8225	7.6225	+7.359%	31,421	-61.168%
2025-12-08	6.8700	7.2275	6.6317	7.1000	+2.158%	29,552	-58.310%
2025-12-05	6.9375	7.0900	6.7025	6.9500	+2.507%	18,969	-57.410%
2025-12-04	6.7500	7.1950	6.5675	6.7800	+1.573%	62,349	-56.342%
2025-12-03	6.4175	6.8225	6.3050	6.6750	+1.908%	29,470	-55.655%
2025-12-02	6.7500	6.7500	6.3225	6.5500	-1.873%	25,042	-54.809%
2025-12-01	6.3450	6.7450	6.1600	6.6750	+3.089%	24,925	-55.655%
2025-11-28	6.3000	6.7225	6.2975	6.4750	+3.023%	16,195	-54.286%
2025-11-26	6.0300	6.5000	5.8500	6.2850	+3.799%	38,570	-52.904%
2025-11-25	6.5000	6.7250	5.8750	6.0550	-7.768%	83,835	-51.115%
2025-11-24	6.5750	6.7500	6.3525	6.5650	+3.794%	26,522	-54.912%
2025-11-21	7.0725	7.0725	6.3250	6.3250	-7.156%	40,950	-53.202%
2025-11-20	7.0375	7.1550	6.5750	6.8125	-2.190%	72,055	-56.550%
2025-11-19	7.3750	7.6500	6.8750	6.9650	-8.954%	69,990	-57.502%
2025-11-18	6.8125	7.7500	6.8125	7.6500	+11.883%	62,720	-61.307%
2025-11-17	7.3000	7.6800	6.7125	6.8375	-8.833%	49,409	-56.709%
2025-11-14	7.2500	7.7425	7.1000	7.5000	+2.705%	44,175	-60.533%
2025-11-13	8.1225	8.1225	7.2500	7.3025	-10.399%	50,329	-59.466%
2025-11-12	7.7475	8.2500	7.1925	8.1500	+3.230%	112,402	-63.681%
2025-11-11	8.7075	8.7450	7.7800	7.8950	-8.517%	34,533	-62.508%
2025-11-10	8.0000	8.7300	7.8850	8.6300	+12.884%	105,709	-65.701%
2025-11-07	7.5000	7.8850	6.9200	7.6450	-3.197%	84,502	-61.282%
2025-11-06	8.2575	8.5000	7.8175	7.8975	-7.088%	57,925	-62.520%
2025-11-05	8.6625	8.9950	7.6275	8.5000	-1.734%	206,130	-65.176%
2025-11-04	8.8000	9.3025	8.0000	8.6500	-6.512%	164,921	-65.780%
2025-11-03	10.2500	10.2500	9.1725	9.2525	-4.859%	145,883	-68.009%
2025-10-31	9.2875	9.9875	9.0000	9.7250	+9.732%	166,569	-69.563%
2025-10-30	8.3250	9.8088	8.2500	8.8625	-8.939%	385,935	-66.601%
2025-10-29	7.8725	10.8425	7.8725	9.7325	+23.274%	1,039,157	-69.586%
2025-10-28	7.6375	8.0000	7.4650	7.8950	+1.543%	70,203	-62.508%
2025-10-27	7.4500	8.0000	7.3075	7.7750	+0.258%	110,477	-61.929%
2025-10-24	7.7100	8.4925	7.3275	7.7550	+1.207%	185,832	-61.831%
2025-10-23	6.9000	7.8750	6.8750	7.6625	+10.173%	146,674	-61.370%
2025-10-22	6.8425	7.2500	6.7775	6.9550	-7.236%	236,250	-57.441%
2025-10-21	7.5000	7.6250	7.3900	7.4975	-5.840%	160,831	-60.520%
2025-10-20	7.0250	8.0500	6.7100	7.9625	+4.085%	151,664	-62.826%
2025-10-17	9.0000	9.0925	7.2525	7.6500	-15.024%	242,645	-61.307%
2025-10-16	9.9000	10.5000	9.0000	9.0025	-12.128%	235,634	-67.120%
2025-10-15	10.2325	11.0000	10.0000	10.2450	+3.459%	303,484	-71.108%
2025-10-14	9.9600	10.3625	9.3025	9.9025	-10.202%	347,992	-70.109%
2025-10-13	9.5375	11.0800	9.4700	11.0275	+16.447%	374,370	-73.158%
2025-10-10	9.8200	10.9500	7.9275	9.4700	-3.540%	621,818	-68.743%
2025-10-09	10.8750	10.9500	9.2450	9.8175	-18.000%	905,806	-69.850%
2025-10-08	14.0000	14.2425	11.3250	11.9725	+33.028%	4,841,996	-75.277%
2025-10-07	9.8700	11.4925	6.4025	9.0000	+29.032%	8,622,359	-67.111%
2025-10-06	5.3000	7.3250	5.1900	6.9750	+30.863%	1,912,930	-57.563%
2025-10-03	5.1250	5.3350	5.0250	5.3300	+5.076%	75,410	-44.465%
2025-10-02	5.0000	5.1225	4.9025	5.0725	+2.371%	43,749	-41.646%
2025-10-01	4.7500	5.0000	4.7500	4.9550	+3.283%	53,806	-40.262%
2025-09-30	5.0000	5.0000	4.7075	4.7975	-3.858%	85,200	-38.301%
2025-09-29	5.3250	5.3650	4.8500	4.9900	-6.291%	75,425	-40.681%
2025-09-26	4.8150	5.3750	4.7750	5.3250	+10.363%	71,751	-44.413%
2025-09-25	5.1000	5.1825	4.7500	4.8250	-8.226%	75,807	-38.653%
2025-09-24	5.4625	5.5625	5.0663	5.2575	-1.867%	148,512	-43.699%
2025-09-23	4.9650	5.6625	4.9575	5.3575	+8.451%	488,484	-44.750%
2025-09-22	4.8400	4.9525	4.7600	4.9400	+2.172%	61,394	-40.081%
2025-09-19	4.9500	5.1625	4.7400	4.8350	-6.750%	91,833	-38.780%
2025-09-18	5.2350	5.2675	4.9000	5.1850	+0.290%	82,177	-42.912%
2025-09-17	5.0125	5.4450	5.0000	5.1700	+3.142%	126,033	-42.747%
2025-09-16	4.9500	5.2500	4.8775	5.0125	+0.050%	60,899	-40.948%
2025-09-15	4.9250	5.0250	4.6225	5.0100	+5.696%	72,690	-40.918%
2025-09-12	4.5000	4.8350	4.5000	4.7400	-1.199%	109,683	-37.553%
2025-09-11	4.8750	5.0750	4.7675	4.7975	+0.157%	79,339	-38.301%
2025-09-10	4.5000	4.8725	4.4925	4.7900	+6.622%	125,638	-38.205%
2025-09-09	4.5000	4.5475	4.3125	4.4925	-1.534%	53,701	-34.112%
2025-09-08	4.3075	4.6325	4.2950	4.5625	+6.228%	62,366	-35.123%
2025-09-05	4.3050	4.4700	3.9350	4.2950	+1.237%	90,832	-31.083%
2025-09-04	4.7500	4.8300	4.0025	4.2425	-9.590%	122,813	-30.230%
2025-09-03	4.6700	4.8775	4.5375	4.6925	-0.213%	83,707	-36.921%
2025-09-02	4.7250	4.8675	4.6050	4.7025	-0.476%	52,026	-37.055%
2025-08-29	5.0925	5.1100	4.5250	4.7250	-10.681%	154,226	-37.354%
2025-08-28	5.3250	5.4575	5.1525	5.2900	-0.611%	52,949	-44.045%
2025-08-27	5.5025	5.5750	5.3175	5.3225	-4.785%	54,830	-44.387%
2025-08-26	5.5000	5.7075	5.3450	5.5900	+1.636%	80,377	-47.048%
2025-08-25	5.5000	5.7500	5.4475	5.5000	+0.917%	97,520	-46.182%
2025-08-22	5.1750	5.6250	5.0500	5.4500	+5.314%	257,342	-45.688%
2025-08-21	5.0100	5.1750	4.8475	5.1750	0.000%	122,211	-42.802%
2025-08-20	5.0350	5.3475	4.8800	5.1750	+0.242%	78,132	-42.802%
2025-08-19	5.5200	5.5200	5.1450	5.1625	-4.883%	54,769	-42.663%
2025-08-18	5.4100	5.5750	5.2750	5.4275	+0.463%	84,930	-45.463%
2025-08-15	5.6000	5.6125	5.2025	5.4025	-1.862%	79,299	-45.211%
2025-08-14	5.5825	5.6975	5.4025	5.5050	-3.421%	97,512	-46.231%
2025-08-13	5.5000	5.9000	5.5000	5.7000	+3.308%	210,432	-48.070%
2025-08-12	5.6025	5.6900	5.0275	5.5175	-1.031%	135,629	-46.353%
2025-08-11	5.6575	5.7650	5.5000	5.5750	-3.879%	173,490	-46.906%
2025-08-08	5.7475	5.8800	5.5500	5.8000	+0.389%	138,703	-48.966%
2025-08-07	6.1200	6.2425	5.6275	5.7775	+1.582%	1,528,744	-48.767%
2025-08-06	6.0575	6.0750	5.6250	5.6875	-5.992%	112,198	-47.956%
2025-08-05	5.6475	6.1725	5.6050	6.0500	+4.762%	313,008	-51.074%
2025-08-04	5.2575	5.9500	5.2250	5.7750	+9.220%	331,471	-48.745%
2025-08-01	5.2300	5.4475	5.0750	5.2875	+0.666%	164,235	-44.019%
2025-07-31	5.2825	5.4225	5.0750	5.2525	-2.279%	138,157	-43.646%
2025-07-30	5.3450	5.6425	5.2500	5.3750	-2.095%	125,427	-44.930%
2025-07-29	5.6625	5.7750	5.4675	5.4900	-5.140%	62,801	-46.084%
2025-07-28	5.6250	6.0000	5.2500	5.7875	-4.654%	146,045	-48.855%
2025-07-25	6.3650	6.3650	5.9500	6.0700	-3.344%	167,748	-51.236%
2025-07-24	5.9350	6.6050	5.8775	6.2800	+4.449%	290,134	-52.866%
2025-07-23	6.3075	6.3725	5.5375	6.0125	-3.684%	137,193	-50.769%
2025-07-22	5.7200	6.7225	5.5500	6.2425	+11.175%	369,805	-52.583%
2025-07-21	5.4450	5.6250	5.1775	5.6150	+5.446%	141,530	-47.284%
2025-07-18	5.5000	5.5000	5.2500	5.3250	+0.377%	108,907	-44.413%
2025-07-17	5.2500	5.5000	5.2500	5.3050	-2.167%	75,239	-44.204%
2025-07-16	5.0000	5.4225	5.0000	5.4225	+5.599%	85,553	-45.413%
2025-07-15	5.2500	5.4950	5.0250	5.1350	-4.153%	185,476	-42.356%
2025-07-14	5.5000	5.7713	5.3000	5.3575	-5.261%	161,806	-44.750%
2025-07-11	5.4975	6.2000	5.4425	5.6550	-1.609%	226,196	-47.657%
2025-07-10	5.4925	6.3500	5.3775	5.7475	-5.313%	391,464	-48.499%
2025-07-09	6.6800	7.0900	5.7800	6.0700	+14.313%	2,591,570	-51.236%
2025-07-08	4.9250	5.6500	4.7787	5.3100	+9.598%	419,627	-44.256%
2025-07-07	4.8500	4.8750	4.5825	4.8450	-0.513%	172,874	-38.906%
2025-07-03	4.7500	4.9975	4.6250	4.8700	+3.342%	113,994	-39.220%
2025-07-02	4.7500	5.0000	4.6625	4.7125	-5.750%	175,503	-37.188%
2025-07-01	5.1000	5.1300	4.6750	5.0000	-2.439%	280,868	-40.800%
2025-06-30	5.0250	5.4175	5.0250	5.1250	+4.485%	204,032	-42.244%
2025-06-27	5.7150	6.0500	4.7500	4.9050	-17.632%	365,315	-39.653%
2025-06-26	6.3950	6.3950	5.7725	5.9550	-9.326%	313,218	-50.294%
2025-06-25	7.2475	7.2475	6.5025	6.5675	-9.132%	362,554	-54.930%
2025-06-24	6.7500	7.3375	6.6500	7.2275	+5.127%	505,845	-59.045%
2025-06-23	6.5425	7.7400	6.3750	6.8750	-14.089%	662,418	-56.945%
2025-06-20	7.5025	8.2500	6.3700	8.0025	+32.273%	5,969,356	-63.012%
2025-06-18	6.2825	6.5150	5.7875	6.0500	-6.923%	1,400,801	-51.074%
2025-06-17	14.6675	19.6348	5.0000	6.5000	+15.504%	23,019,839	-54.462%
2025-06-16	5.8275	6.1250	5.0750	5.6275	-12.921%	1,052,884	-47.401%
2025-06-13	7.4850	7.5000	6.2625	6.4625	-24.920%	121,806	-54.197%
2025-06-12	10.1025	10.1025	8.4275	8.6075	-13.925%	79,369	-65.611%
2025-06-11	8.4300	10.3616	8.0000	10.0000	+16.448%	189,853	-70.400%
2025-06-10	8.1500	9.7250	8.1250	8.5875	+5.790%	165,066	-65.531%
2025-06-09	7.4600	8.1975	7.4000	8.1175	+8.017%	107,144	-63.536%
2025-06-06	7.5000	7.7350	7.0050	7.5150	+3.548%	56,501	-60.612%
2025-06-05	7.5000	7.8275	7.2075	7.2575	-5.624%	52,496	-59.215%
2025-06-04	7.0700	8.1500	6.3000	7.6900	+6.694%	200,063	-61.508%
2025-06-03	7.1225	7.8750	6.9825	7.2075	-3.255%	127,908	-58.932%
2025-06-02	7.5500	14.1400	6.9150	7.4500	+1.880%	2,301,602	-60.268%
2025-05-30	7.7000	8.0675	7.2500	7.3125	-3.529%	143,036	-59.521%
2025-05-29	7.0000	8.6200	6.8275	7.5800	+0.999%	219,936	-60.950%
2025-05-28	6.5300	7.6750	6.5300	7.5050	+12.477%	105,586	-60.560%
2025-05-27	6.0000	7.4575	6.0000	6.6725	+11.348%	157,710	-55.639%
2025-05-23	6.0250	7.9750	5.8225	5.9925	-1.520%	403,815	-50.605%
2025-05-22	5.9300	6.2350	5.8900	6.0850	+0.954%	21,736	-51.356%
2025-05-21	6.2500	6.3500	5.9450	6.0275	-5.004%	26,441	-50.892%
2025-05-20	6.2075	6.3700	5.9150	6.3450	+4.919%	28,495	-53.349%
2025-05-19	5.8750	6.2975	5.7225	6.0475	+3.068%	63,358	-51.054%
2025-05-16	5.9975	6.0000	5.6250	5.8675	-4.980%	33,305	-49.553%
2025-05-15	5.7250	6.3225	5.5225	6.1750	+5.556%	130,688	-52.065%
2025-05-14	5.7500	6.3500	5.5000	5.8500	+2.094%	74,562	-49.402%
2025-05-13	5.9500	5.9925	5.6250	5.7300	-4.020%	29,881	-48.342%
2025-05-12	6.0450	6.1925	5.7725	5.9700	-0.084%	40,793	-50.419%
2025-05-09	6.7150	6.8475	5.8750	5.9750	-12.774%	78,638	-50.460%
2025-05-08	6.6025	7.3250	6.0525	6.8500	+6.366%	80,049	-56.788%
2025-05-07	6.2000	6.8425	6.0025	6.4400	-1.151%	61,619	-54.037%
2025-05-06	6.1250	7.2500	6.0025	6.5150	+5.849%	160,717	-54.566%
2025-05-05	6.0000	6.6975	5.5600	6.1550	+6.304%	95,604	-51.909%
2025-05-02	5.9050	6.1225	5.6425	5.7900	-7.397%	34,829	-48.877%
2025-05-01	5.9300	6.4150	5.6875	6.2525	-2.987%	147,839	-52.659%
2025-04-30	5.7625	6.5975	5.2500	6.4450	+12.380%	428,707	-54.073%
2025-04-29	5.7500	5.9975	5.5000	5.7350	-2.507%	23,662	-48.387%
2025-04-28	5.8750	6.1425	5.7500	5.8825	-0.801%	9,988	-49.681%
2025-04-25	5.5000	6.2475	5.5000	5.9300	-0.712%	15,368	-50.084%
2025-04-24	5.3750	6.2175	5.3750	5.9725	-0.125%	18,315	-50.440%
2025-04-23	5.2500	6.2500	5.0975	5.9800	+8.432%	32,701	-50.502%
2025-04-22	5.5000	5.9950	5.2500	5.5150	+0.273%	44,196	-46.328%
2025-04-21	5.0375	5.9775	4.8250	5.5000	0.000%	47,954	-46.182%
2025-04-17	6.1000	6.4975	3.7500	5.5000	-13.386%	51,760	-46.182%
2025-04-16	6.1000	6.8250	5.7925	6.3500	-5.961%	62,574	-53.386%
2025-04-15	6.2075	8.0000	6.1425	6.7525	+4.568%	211,260	-56.164%
2025-04-14	6.5325	10.2500	5.3625	6.4575	+3.818%	1,737,809	-54.162%
2025-04-11	6.3050	6.3325	5.5025	6.2200	-4.308%	34,255	-52.412%
2025-04-10	6.9750	7.0000	6.0000	6.5000	-1.887%	64,669	-54.462%
2025-04-09	5.9800	7.7500	5.6400	6.6250	+10.786%	108,320	-55.321%
2025-04-08	6.6225	7.4375	5.6296	5.9800	-18.639%	62,543	-50.502%
2025-04-07	8.5000	8.5000	6.7175	7.3500	-13.529%	52,783	-59.728%
2025-04-04	7.7500	9.1175	7.0375	8.5000	+8.800%	84,757	-65.176%
2025-04-03	6.6250	8.3488	6.5425	7.8125	+4.167%	102,047	-62.112%
2025-04-02	12.0000	12.1950	6.0000	7.5000	-27.184%	2,034,593	-60.533%
2025-04-01	9.2500	11.4975	9.0475	10.3000	+11.351%	36,383	-71.262%
2025-03-31	9.5000	9.5000	9.2025	9.2500	-4.884%	1,647	-68.000%
2025-03-28	9.5000	9.7500	9.2500	9.7250	-0.256%	1,940	-69.563%
2025-03-27	9.9750	10.2500	9.0000	9.7500	-0.409%	5,821	-69.641%
2025-03-26	10.0000	10.1725	9.5000	9.7900	-2.100%	2,962	-69.765%
2025-03-25	10.7750	10.9425	9.7675	10.0000	-8.780%	8,120	-70.400%
2025-03-24	11.1500	11.2375	10.2500	10.9625	+1.977%	1,879	-72.999%
2025-03-21	10.8125	11.3025	10.6250	10.7500	+1.153%	910	-72.465%
2025-03-20	10.9000	11.2500	10.2525	10.6275	+0.165%	2,383	-72.148%
2025-03-19	11.0575	11.5275	10.0000	10.6100	-0.141%	2,987	-72.102%
2025-03-18	11.1975	11.5500	10.5250	10.6250	-5.113%	2,714	-72.141%
2025-03-17	11.2500	11.2500	10.5275	11.1975	+0.269%	4,142	-73.566%
2025-03-14	11.0625	11.8612	10.5000	11.1675	-0.179%	1,957	-73.495%
2025-03-13	11.5625	12.0000	10.5075	11.1875	-0.798%	2,870	-73.542%
2025-03-12	11.7500	11.7500	11.2500	11.2775	-1.464%	2,135	-73.753%
2025-03-11	11.7500	11.8700	11.0025	11.4450	-4.025%	1,436	-74.137%
2025-03-10	12.8750	13.4000	10.9188	11.9250	-1.140%	3,512	-75.178%
2025-03-07	12.7500	12.7500	11.6550	12.0625	-5.392%	1,261	-75.461%
2025-03-06	12.5250	13.1250	11.7500	12.7500	+0.196%	1,661	-76.784%
2025-03-05	12.2575	13.1200	11.4500	12.7250	+3.814%	3,344	-76.739%
2025-03-04	12.5000	12.5000	11.4500	12.2575	-0.143%	9,428	-75.852%
2025-03-03	13.4725	13.5000	12.2500	12.2750	-10.565%	9,168	-75.886%
2025-02-28	13.4250	13.9725	12.8827	13.7250	+1.903%	4,982	-78.434%
2025-02-27	13.0075	13.4975	12.9000	13.4687	-1.509%	2,655	-78.023%
2025-02-26	13.0000	13.7250	12.9250	13.6750	+3.208%	2,256	-78.355%
2025-02-25	13.8125	13.9225	12.8025	13.2500	-4.693%	4,570	-77.660%
2025-02-24	13.5000	14.7500	13.1375	13.9025	+4.925%	9,432	-78.709%
2025-02-21	13.9000	14.9665	13.2500	13.2500	-3.654%	4,501	-77.660%
2025-02-20	14.2800	14.5000	13.4975	13.7525	-6.398%	3,697	-78.477%
2025-02-19	14.5350	15.1800	14.0650	14.6925	-1.952%	3,594	-79.854%
2025-02-18	15.0000	15.9000	14.2500	14.9850	-0.266%	5,450	-80.247%
2025-02-14	15.5825	16.0000	14.8750	15.0250	-1.669%	4,373	-80.300%
2025-02-13	15.2500	16.0000	15.0025	15.2800	+0.262%	4,063	-80.628%
2025-02-12	15.7500	15.7500	14.3925	15.2400	-2.589%	2,371	-80.577%
2025-02-11	15.3250	15.8925	14.7750	15.6450	-0.981%	5,161	-81.080%
2025-02-10	16.5000	16.8475	14.8650	15.8000	-3.805%	9,603	-81.266%
2025-02-07	15.2750	17.7000	14.4300	16.4250	+10.420%	11,248	-81.979%
2025-02-06	14.6750	15.7000	13.9950	14.8750	-0.833%	7,442	-80.101%
2025-02-05	15.8000	16.2350	14.2500	15.0000	-5.063%	8,816	-80.267%
2025-02-04	17.0500	17.0500	15.2925	15.8000	-7.331%	8,045	-81.266%
2025-02-03	16.2500	17.0500	15.2500	17.0500	+4.923%	13,966	-82.639%
2025-01-31	15.9450	17.2700	14.5000	16.2500	-0.748%	27,032	-81.785%
2025-01-30	17.5000	20.2225	15.8137	16.3725	+10.569%	165,367	-81.921%
2025-01-29	14.7250	15.7500	13.5500	14.8075	+0.560%	103,920	-80.010%
2025-01-28	15.0000	15.0000	11.7500	14.7250	-3.695%	10,534	-79.898%
2025-01-27	17.0000	17.7500	15.0025	15.2900	-10.323%	5,306	-80.641%
2025-01-24	17.7525	18.1975	16.4450	17.0500	-6.575%	1,934	-82.639%
2025-01-23	18.7500	18.7500	17.6650	18.2500	+4.137%	1,749	-83.781%
2025-01-22	18.2500	18.2500	17.0000	17.5250	-3.576%	2,064	-83.110%
2025-01-21	20.2000	20.2000	17.7750	18.1750	-10.025%	4,261	-83.714%
2025-01-17	20.9750	20.9750	20.0000	20.2000	-6.590%	2,260	-85.347%
2025-01-16	21.5000	22.7994	20.0025	21.6250	-0.563%	3,290	-86.312%
2025-01-15	20.4750	21.8000	20.4750	21.7475	+5.289%	666	-86.389%
2025-01-14	21.0000	21.3250	20.1250	20.6550	-0.458%	2,184	-85.669%
2025-01-13	20.0250	21.2500	20.0250	20.7500	-2.491%	2,774	-85.735%
2025-01-10	20.7500	22.2500	20.0175	21.2800	-1.493%	1,610	-86.090%
2025-01-08	23.2500	23.2500	20.5000	21.6025	-9.042%	6,043	-86.298%
2025-01-07	23.8875	24.4750	23.2500	23.7500	+1.604%	1,616	-87.537%
2025-01-06	25.2500	27.0000	23.2550	23.3750	-4.640%	3,456	-87.337%
2025-01-03	23.7475	25.2475	22.5025	24.5125	+8.920%	2,482	-87.925%
2025-01-02	22.2500	24.6275	22.2500	22.5050	+1.856%	1,732	-86.847%
2024-12-31	23.5000	23.5000	22.0000	22.0950	-3.935%	2,004	-86.603%
2024-12-30	22.3775	23.3150	21.5000	23.0000	+1.099%	3,996	-87.130%
2024-12-27	22.4875	23.8575	22.3025	22.7500	-4.911%	2,325	-86.989%
2024-12-26	22.4675	24.2225	20.9250	23.9250	+9.874%	5,407	-87.628%
2024-12-24	20.4550	22.0498	20.4550	21.7750	+4.037%	1,583	-86.406%
2024-12-23	21.0200	22.6400	20.3000	20.9300	-1.506%	4,487	-85.858%
2024-12-20	23.1250	24.6375	21.1062	21.2500	-9.843%	7,800	-86.071%
2024-12-19	24.0000	24.2500	23.5000	23.5700	+0.021%	11,250	-87.442%
2024-12-18	24.7500	26.4175	23.5000	23.5650	-6.673%	3,324	-87.439%
2024-12-17	26.2500	26.7500	24.7750	25.2500	-2.885%	5,953	-88.277%
2024-12-16	27.0000	27.5000	25.2500	26.0000	-6.306%	4,364	-88.615%
2024-12-13	30.2500	30.5000	27.0000	27.7500	-11.200%	6,277	-89.333%
2024-12-12	31.0000	33.2500	28.7675	31.2500	-0.794%	10,621	-90.528%
2024-12-11	28.5000	36.2500	28.2500	31.5000	-5.263%	36,652	-90.603%
2024-12-10	36.2500	37.5000	31.5000	33.2500	+6.400%	642,631	-91.098%
2024-12-09	27.0000	31.2500	24.8175	31.2500	+21.030%	6,936	-90.528%
2024-12-06	26.4425	27.2500	25.7500	25.8200	+0.761%	850	-88.536%
2024-12-05	25.2500	25.7500	24.2500	25.6250	+0.985%	597	-88.449%
2024-12-04	26.2500	26.2500	24.0000	25.3750	-5.140%	469	-88.335%
2024-12-03	26.0000	27.0000	25.7500	26.7500	+0.469%	579	-88.935%
2024-12-02	30.2500	30.2500	26.5000	26.6250	-7.840%	3,024	-88.883%
2024-11-29	25.0000	29.2500	25.0000	28.8900	+17.906%	2,230	-89.754%
2024-11-27	25.5000	25.5000	24.5025	24.5025	-3.912%	769	-87.920%
2024-11-26	27.0000	27.3975	24.5000	25.5000	+4.294%	1,442	-88.392%
2024-11-25	21.5000	24.8750	21.5000	24.4500	+13.708%	1,557	-87.894%
2024-11-22	22.0000	23.2475	21.2500	21.5025	-2.261%	1,422	-86.234%
2024-11-21	22.9750	22.9750	21.7500	22.0000	-3.297%	650	-86.545%

.dark-mode .h4Zgrs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h4Zgrs{ color: #333333; background-color: white; border: 2px solid #333333; }PCSAProcessa Pharmaceuticals, Inc. Commonstock NASDAQ

PCSA
Processa Pharmaceuticals, Inc. Common
stock NASDAQ