Dark

PCSA
Processa Pharmaceuticals, Inc. Common
stock NASDAQ

At Close

Dec 5, 2025 3:59:49 PM EST

0.2800USD+1.991%(+0.0054)474,228

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Dec 5, 2025 9:27:30 AM EST

0.2759USD+1.733%(+0.0047)21,530

After-hours

Dec 5, 2025 4:32:30 PM EST

0.2700USD-2.386%(-0.0100)3,578

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	0.277500	0.283600	0.268100	0.27800	+2.507%	474,228	0.000%
2025-12-04	0.270000	0.287800	0.262700	0.27120	+1.573%	1,558,721	+2.507%
2025-12-03	0.256700	0.272900	0.252200	0.26700	+1.908%	736,741	+4.120%
2025-12-02	0.270000	0.270000	0.252900	0.26200	-1.873%	626,053	+6.107%
2025-12-01	0.253800	0.269800	0.246400	0.26700	+3.089%	623,135	+4.120%
2025-11-28	0.252000	0.268900	0.251900	0.25900	+3.023%	404,884	+7.336%
2025-11-26	0.241200	0.260000	0.234000	0.25140	+3.799%	964,238	+10.581%
2025-11-25	0.260000	0.269000	0.235000	0.24220	-7.768%	2,095,880	+14.781%
2025-11-24	0.263000	0.270000	0.254100	0.26260	+3.794%	663,039	+5.864%
2025-11-21	0.282900	0.282900	0.253000	0.25300	-7.156%	1,023,741	+9.881%
2025-11-20	0.281500	0.286200	0.263000	0.27250	-2.190%	1,801,365	+2.018%
2025-11-19	0.295000	0.305999	0.275000	0.27860	-8.954%	1,749,739	-0.215%
2025-11-18	0.272500	0.310000	0.272500	0.30600	+11.883%	1,568,010	-9.150%
2025-11-17	0.292000	0.307200	0.268500	0.27350	-8.833%	1,235,232	+1.645%
2025-11-14	0.290000	0.309700	0.284000	0.30000	+2.705%	1,104,367	-7.333%
2025-11-13	0.324900	0.324900	0.290000	0.29210	-10.399%	1,258,223	-4.827%
2025-11-12	0.309900	0.330000	0.287700	0.32600	+3.230%	2,810,042	-14.724%
2025-11-11	0.348300	0.349800	0.311200	0.31580	-8.517%	863,319	-11.970%
2025-11-10	0.320000	0.349200	0.315400	0.34520	+12.884%	2,642,723	-19.467%
2025-11-07	0.300000	0.315400	0.276800	0.30580	-3.197%	2,112,555	-9.091%
2025-11-06	0.330300	0.340000	0.312700	0.31590	-7.088%	1,448,118	-11.997%
2025-11-05	0.346500	0.359800	0.305100	0.34000	-1.734%	5,153,255	-18.235%
2025-11-04	0.352000	0.372100	0.320000	0.34600	-6.512%	4,123,028	-19.653%
2025-11-03	0.410000	0.410000	0.366900	0.37010	-4.859%	3,647,068	-24.885%
2025-10-31	0.371500	0.399500	0.360000	0.38900	+9.732%	4,164,237	-28.535%
2025-10-30	0.333000	0.392350	0.330000	0.35450	-8.939%	9,648,379	-21.580%
2025-10-29	0.314900	0.433700	0.314900	0.38930	+23.274%	25,978,915	-28.590%
2025-10-28	0.305500	0.320000	0.298600	0.31580	+1.543%	1,755,079	-11.970%
2025-10-27	0.298000	0.320000	0.292300	0.31100	+0.258%	2,761,928	-10.611%
2025-10-24	0.308400	0.339700	0.293100	0.31020	+1.207%	4,645,811	-10.380%
2025-10-23	0.276000	0.315000	0.275000	0.30650	+10.173%	3,666,845	-9.299%
2025-10-22	0.273700	0.290000	0.271100	0.27820	-7.236%	5,906,251	-0.072%
2025-10-21	0.300000	0.305000	0.295601	0.29990	-5.840%	4,020,779	-7.302%
2025-10-20	0.281000	0.322000	0.268400	0.31850	+4.085%	3,791,596	-12.716%
2025-10-17	0.360000	0.363700	0.290100	0.30600	-15.024%	6,066,115	-9.150%
2025-10-16	0.396000	0.420000	0.360000	0.36010	-12.128%	5,890,859	-22.799%
2025-10-15	0.409300	0.440000	0.400000	0.40980	+3.459%	7,587,092	-32.162%
2025-10-14	0.398400	0.414500	0.372100	0.39610	-10.202%	8,699,793	-29.816%
2025-10-13	0.381500	0.443200	0.378800	0.44110	+16.447%	9,359,254	-36.976%
2025-10-10	0.392800	0.438000	0.317100	0.37880	-3.540%	15,545,460	-26.610%
2025-10-09	0.435000	0.438000	0.369800	0.39270	-18.000%	22,645,138	-29.208%
2025-10-08	0.560000	0.569700	0.453000	0.47890	+33.028%	121,049,904	-41.950%
2025-10-07	0.394800	0.459700	0.256100	0.36000	+29.032%	215,558,968	-22.778%
2025-10-06	0.212000	0.293000	0.207600	0.27900	+30.863%	47,823,257	-0.358%
2025-10-03	0.205000	0.213400	0.201000	0.21320	+5.076%	1,885,245	+30.394%
2025-10-02	0.200000	0.204900	0.196100	0.20290	+2.371%	1,093,728	+37.013%
2025-10-01	0.190000	0.200000	0.190000	0.19820	+3.283%	1,345,141	+40.262%
2025-09-30	0.200000	0.200000	0.188300	0.19190	-3.858%	2,129,992	+44.867%
2025-09-29	0.213000	0.214600	0.194000	0.19960	-6.291%	1,885,636	+39.279%
2025-09-26	0.192600	0.215000	0.191000	0.21300	+10.363%	1,793,786	+30.516%
2025-09-25	0.204000	0.207300	0.190000	0.19300	-8.226%	1,895,179	+44.041%
2025-09-24	0.218500	0.222500	0.202650	0.21030	-1.867%	3,712,809	+32.192%
2025-09-23	0.198600	0.226500	0.198300	0.21430	+8.451%	12,212,111	+29.725%
2025-09-22	0.193600	0.198100	0.190400	0.19760	+2.172%	1,534,839	+40.688%
2025-09-19	0.198000	0.206500	0.189600	0.19340	-6.750%	2,295,821	+43.744%
2025-09-18	0.209400	0.210700	0.196000	0.20740	+0.290%	2,054,413	+34.041%
2025-09-17	0.200500	0.217800	0.200000	0.20680	+3.142%	3,150,828	+34.429%
2025-09-16	0.198000	0.210000	0.195100	0.20050	+0.050%	1,522,474	+38.653%
2025-09-15	0.197000	0.201000	0.184900	0.20040	+5.696%	1,817,257	+38.723%
2025-09-12	0.180000	0.193400	0.180000	0.18960	-1.199%	2,742,076	+46.624%
2025-09-11	0.195000	0.203000	0.190700	0.19190	+0.157%	1,983,473	+44.867%
2025-09-10	0.180000	0.194900	0.179700	0.19160	+6.622%	3,140,940	+45.094%
2025-09-09	0.180000	0.181900	0.172500	0.17970	-1.534%	1,342,535	+54.702%
2025-09-08	0.172300	0.185300	0.171800	0.18250	+6.228%	1,559,161	+52.329%
2025-09-05	0.172200	0.178800	0.157400	0.17180	+1.237%	2,270,797	+61.816%
2025-09-04	0.190000	0.193200	0.160100	0.16970	-9.590%	3,070,319	+63.819%
2025-09-03	0.186800	0.195100	0.181500	0.18770	-0.213%	2,092,670	+48.109%
2025-09-02	0.189000	0.194700	0.184200	0.18810	-0.476%	1,300,641	+47.794%
2025-08-29	0.203700	0.204400	0.181000	0.18900	-10.681%	3,855,662	+47.090%
2025-08-28	0.213000	0.218300	0.206100	0.21160	-0.611%	1,323,716	+31.380%
2025-08-27	0.220100	0.223000	0.212700	0.21290	-4.785%	1,370,756	+30.578%
2025-08-26	0.220000	0.228300	0.213800	0.22360	+1.636%	2,009,434	+24.329%
2025-08-25	0.220000	0.230000	0.217900	0.22000	+0.917%	2,438,010	+26.364%
2025-08-22	0.207000	0.225000	0.202000	0.21800	+5.314%	6,433,543	+27.523%
2025-08-21	0.200400	0.207000	0.193900	0.20700	0.000%	3,055,269	+34.300%
2025-08-20	0.201400	0.213900	0.195200	0.20700	+0.242%	1,953,304	+34.300%
2025-08-19	0.220800	0.220800	0.205800	0.20650	-4.883%	1,369,227	+34.625%
2025-08-18	0.216400	0.223000	0.211000	0.21710	+0.463%	2,123,254	+28.052%
2025-08-15	0.224000	0.224500	0.208100	0.21610	-1.862%	1,982,470	+28.644%
2025-08-14	0.223300	0.227900	0.216100	0.22020	-3.421%	2,437,798	+26.249%
2025-08-13	0.220000	0.236000	0.220000	0.22800	+3.308%	5,260,788	+21.930%
2025-08-12	0.224100	0.227600	0.201100	0.22070	-1.031%	3,390,732	+25.963%
2025-08-11	0.226300	0.230600	0.220000	0.22300	-3.879%	4,337,262	+24.664%
2025-08-08	0.229900	0.235200	0.222000	0.23200	+0.389%	3,467,576	+19.828%
2025-08-07	0.244800	0.249700	0.225100	0.23110	+1.582%	38,218,612	+20.294%
2025-08-06	0.242300	0.243000	0.225000	0.22750	-5.992%	2,804,939	+22.198%
2025-08-05	0.225900	0.246900	0.224200	0.24200	+4.762%	7,825,188	+14.876%
2025-08-04	0.210300	0.238000	0.209000	0.23100	+9.220%	8,286,765	+20.346%
2025-08-01	0.209200	0.217900	0.203000	0.21150	+0.666%	4,105,865	+31.442%
2025-07-31	0.211300	0.216900	0.203000	0.21010	-2.279%	3,453,937	+32.318%
2025-07-30	0.213800	0.225700	0.210000	0.21500	-2.095%	3,135,665	+29.302%
2025-07-29	0.226500	0.231000	0.218700	0.21960	-5.140%	1,570,031	+26.594%
2025-07-28	0.225000	0.240000	0.210000	0.23150	-4.654%	3,651,125	+20.086%
2025-07-25	0.254600	0.254600	0.238000	0.24280	-3.344%	4,193,694	+14.498%
2025-07-24	0.237400	0.264200	0.235100	0.25120	+4.449%	7,253,345	+10.669%
2025-07-23	0.252300	0.254900	0.221500	0.24050	-3.684%	3,429,824	+15.593%
2025-07-22	0.228800	0.268900	0.222000	0.24970	+11.175%	9,245,133	+11.334%
2025-07-21	0.217800	0.225000	0.207100	0.22460	+5.446%	3,538,248	+23.776%
2025-07-18	0.220000	0.220000	0.210000	0.21300	+0.377%	2,722,680	+30.516%
2025-07-17	0.210000	0.220000	0.210000	0.21220	-2.167%	1,880,968	+31.008%
2025-07-16	0.200000	0.216900	0.200000	0.21690	+5.599%	2,138,830	+28.170%
2025-07-15	0.210000	0.219800	0.201000	0.20540	-4.153%	4,636,907	+35.346%
2025-07-14	0.220000	0.230850	0.212000	0.21430	-5.261%	4,045,153	+29.725%
2025-07-11	0.219900	0.248000	0.217700	0.22620	-1.609%	5,654,904	+22.900%
2025-07-10	0.219700	0.254000	0.215100	0.22990	-5.313%	9,786,596	+20.922%
2025-07-09	0.267200	0.283600	0.231200	0.24280	+14.313%	64,789,246	+14.498%
2025-07-08	0.197000	0.226000	0.191150	0.21240	+9.598%	10,490,674	+30.885%
2025-07-07	0.194000	0.195000	0.183300	0.19380	-0.513%	4,321,851	+43.447%
2025-07-03	0.190000	0.199900	0.185000	0.19480	+3.342%	2,849,854	+42.710%
2025-07-02	0.190000	0.200000	0.186500	0.18850	-5.750%	4,387,567	+47.480%
2025-07-01	0.204000	0.205200	0.187000	0.20000	-2.439%	7,021,708	+39.000%
2025-06-30	0.201000	0.216700	0.201000	0.20500	+4.485%	5,100,807	+35.610%
2025-06-27	0.228600	0.242000	0.190000	0.19620	-17.632%	9,132,870	+41.692%
2025-06-26	0.255800	0.255800	0.230900	0.23820	-9.326%	7,830,445	+16.709%
2025-06-25	0.289900	0.289900	0.260100	0.26270	-9.132%	9,063,848	+5.824%
2025-06-24	0.270000	0.293500	0.266000	0.28910	+5.127%	12,646,137	-3.840%
2025-06-23	0.261700	0.309600	0.255000	0.27500	-14.089%	16,560,441	+1.091%
2025-06-20	0.300100	0.330000	0.254800	0.32010	+32.273%	149,233,906	-13.152%
2025-06-18	0.251300	0.260600	0.231500	0.24200	-6.923%	35,020,017	+14.876%
2025-06-17	0.586700	0.785390	0.200000	0.26000	+15.504%	575,495,970	+6.923%
2025-06-16	0.233100	0.245000	0.203000	0.22510	-12.921%	26,322,102	+23.501%
2025-06-13	0.299400	0.300000	0.250500	0.25850	-24.920%	3,045,149	+7.544%
2025-06-12	0.404100	0.404100	0.337100	0.34430	-13.925%	1,984,213	-19.256%
2025-06-11	0.337200	0.414462	0.320000	0.40000	+16.448%	4,746,319	-30.500%
2025-06-10	0.326000	0.389000	0.325000	0.34350	+5.790%	4,126,654	-19.068%
2025-06-09	0.298400	0.327900	0.296000	0.32470	+8.017%	2,678,605	-14.383%
2025-06-06	0.300000	0.309400	0.280200	0.30060	+3.548%	1,412,523	-7.518%
2025-06-05	0.300000	0.313100	0.288300	0.29030	-5.624%	1,312,398	-4.237%
2025-06-04	0.282800	0.326000	0.252000	0.30760	+6.694%	5,001,568	-9.623%
2025-06-03	0.284900	0.315000	0.279300	0.28830	-3.255%	3,197,696	-3.573%
2025-06-02	0.302000	0.565600	0.276600	0.29800	+1.880%	57,540,053	-6.711%
2025-05-30	0.308000	0.322700	0.290000	0.29250	-3.529%	3,575,909	-4.957%
2025-05-29	0.280000	0.344800	0.273100	0.30320	+0.999%	5,498,395	-8.311%
2025-05-28	0.261200	0.307000	0.261200	0.30020	+12.477%	2,639,655	-7.395%
2025-05-27	0.240000	0.298300	0.240000	0.26690	+11.348%	3,942,747	+4.159%
2025-05-23	0.241000	0.319000	0.232900	0.23970	-1.520%	10,095,381	+15.978%
2025-05-22	0.237200	0.249400	0.235600	0.24340	+0.954%	543,398	+14.215%
2025-05-21	0.250000	0.254000	0.237800	0.24110	-5.004%	661,033	+15.305%
2025-05-20	0.248300	0.254800	0.236600	0.25380	+4.919%	712,372	+9.535%
2025-05-19	0.235000	0.251900	0.228900	0.24190	+3.068%	1,583,950	+14.924%
2025-05-16	0.239900	0.240000	0.225000	0.23470	-4.980%	832,618	+18.449%
2025-05-15	0.229000	0.252900	0.220900	0.24700	+5.556%	3,267,202	+12.551%
2025-05-14	0.230000	0.254000	0.220000	0.23400	+2.094%	1,864,043	+18.803%
2025-05-13	0.238000	0.239700	0.225000	0.22920	-4.020%	747,032	+21.291%
2025-05-12	0.241800	0.247700	0.230900	0.23880	-0.084%	1,019,834	+16.415%
2025-05-09	0.268600	0.273900	0.235000	0.23900	-12.774%	1,965,938	+16.318%
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	+7.919%
2025-05-06	0.245000	0.290000	0.240100	0.26060	+5.849%	4,017,928	+6.677%
2025-05-05	0.240000	0.267900	0.222400	0.24620	+6.304%	2,390,091	+12.916%
2025-05-02	0.236200	0.244900	0.225700	0.23160	-7.397%	870,726	+20.035%
2025-05-01	0.237200	0.256600	0.227500	0.25010	-2.987%	3,695,978	+11.156%
2025-04-30	0.230500	0.263900	0.210000	0.25780	+12.380%	10,717,680	+7.836%
2025-04-29	0.230000	0.239900	0.220000	0.22940	-2.507%	591,562	+21.186%
2025-04-28	0.235000	0.245700	0.230000	0.23530	-0.801%	249,709	+18.147%
2025-04-25	0.220000	0.249900	0.220000	0.23720	-0.712%	384,206	+17.201%
2025-04-24	0.215000	0.248700	0.215000	0.23890	-0.125%	457,870	+16.367%
2025-04-23	0.210000	0.250000	0.203900	0.23920	+8.432%	817,515	+16.221%
2025-04-22	0.220000	0.239800	0.210000	0.22060	+0.273%	1,104,899	+26.020%
2025-04-21	0.201500	0.239100	0.193000	0.22000	0.000%	1,198,856	+26.364%
2025-04-17	0.244000	0.259900	0.150000	0.22000	-13.386%	1,294,005	+26.364%
2025-04-16	0.244000	0.273000	0.231700	0.25400	-5.961%	1,564,348	+9.449%
2025-04-15	0.248300	0.320000	0.245700	0.27010	+4.568%	5,281,492	+2.925%
2025-04-14	0.261300	0.410000	0.214500	0.25830	+3.818%	43,445,231	+7.627%
2025-04-11	0.252200	0.253300	0.220100	0.24880	-4.308%	856,371	+11.736%
2025-04-10	0.279000	0.280000	0.240000	0.26000	-1.887%	1,616,715	+6.923%
2025-04-09	0.239200	0.310000	0.225600	0.26500	+10.786%	2,707,999	+4.906%
2025-04-08	0.264900	0.297500	0.225182	0.23920	-18.639%	1,563,574	+16.221%
2025-04-07	0.340000	0.340000	0.268700	0.29400	-13.529%	1,319,565	-5.442%
2025-04-04	0.310000	0.364700	0.281500	0.34000	+8.800%	2,118,924	-18.235%
2025-04-03	0.265000	0.333950	0.261700	0.31250	+4.167%	2,551,184	-11.040%
2025-04-02	0.480000	0.487800	0.240000	0.30000	-27.184%	50,864,814	-7.333%
2025-04-01	0.370000	0.459900	0.361900	0.41200	+11.351%	909,564	-32.524%
2025-03-31	0.380000	0.380000	0.368100	0.37000	-4.884%	41,170	-24.865%
2025-03-28	0.380000	0.390000	0.370000	0.38900	-0.256%	48,497	-28.535%
2025-03-27	0.399000	0.410000	0.360000	0.39000	-0.409%	145,532	-28.718%
2025-03-26	0.400000	0.406900	0.380000	0.39160	-2.100%	74,056	-29.009%
2025-03-25	0.431000	0.437700	0.390700	0.40000	-8.780%	202,991	-30.500%
2025-03-24	0.446000	0.449500	0.410000	0.43850	+1.977%	46,973	-36.602%
2025-03-21	0.432501	0.452100	0.425000	0.43000	+1.153%	22,757	-35.349%
2025-03-20	0.436000	0.450000	0.410101	0.42510	+0.165%	59,587	-34.604%
2025-03-19	0.442300	0.461100	0.400000	0.42440	-0.141%	74,683	-34.496%
2025-03-18	0.447900	0.462000	0.421000	0.42500	-5.113%	67,848	-34.588%
2025-03-17	0.450000	0.450000	0.421100	0.44790	+0.269%	103,546	-37.933%
2025-03-14	0.442500	0.474449	0.420000	0.44670	-0.179%	48,919	-37.766%
2025-03-13	0.462500	0.480000	0.420300	0.44750	-0.798%	71,741	-37.877%
2025-03-12	0.470000	0.470000	0.450000	0.45110	-1.464%	53,379	-38.373%
2025-03-11	0.470000	0.474800	0.440100	0.45780	-4.025%	35,895	-39.275%
2025-03-10	0.515000	0.536000	0.436750	0.47700	-1.140%	87,794	-41.719%
2025-03-07	0.510000	0.510000	0.466200	0.48250	-5.392%	31,515	-42.383%
2025-03-06	0.501000	0.525000	0.470000	0.51000	+0.196%	41,534	-45.490%
2025-03-05	0.490300	0.524800	0.458000	0.50900	+3.814%	83,611	-45.383%
2025-03-04	0.500000	0.500000	0.458000	0.49030	-0.143%	235,712	-43.300%
2025-03-03	0.538900	0.540000	0.490000	0.49100	-10.565%	229,203	-43.381%
2025-02-28	0.537000	0.558900	0.515309	0.54900	+1.903%	124,547	-49.362%
2025-02-27	0.520300	0.539900	0.516000	0.53875	-1.508%	66,386	-48.399%
2025-02-26	0.520000	0.549000	0.517000	0.54700	+3.208%	56,404	-49.177%
2025-02-25	0.552500	0.556900	0.512100	0.53000	-4.693%	114,242	-47.547%
2025-02-24	0.540000	0.590000	0.525500	0.55610	+4.925%	235,806	-50.009%
2025-02-21	0.556000	0.598659	0.530000	0.53000	-3.654%	112,525	-47.547%
2025-02-20	0.571200	0.580000	0.539900	0.55010	-6.398%	92,436	-49.464%
2025-02-19	0.581400	0.607200	0.562600	0.58770	-1.952%	89,851	-52.697%
2025-02-18	0.600000	0.636000	0.570000	0.59940	-0.266%	136,242	-53.620%
2025-02-14	0.623300	0.640000	0.595000	0.60100	-1.669%	109,324	-53.744%
2025-02-13	0.610000	0.640000	0.600100	0.61120	+0.262%	101,566	-54.516%
2025-02-12	0.630000	0.630000	0.575700	0.60960	-2.589%	59,266	-54.396%
2025-02-11	0.613000	0.635700	0.591000	0.62580	-0.981%	129,032	-55.577%
2025-02-10	0.660000	0.673900	0.594600	0.63200	-3.805%	240,068	-56.013%
2025-02-07	0.611000	0.708000	0.577200	0.65700	+10.420%	281,206	-57.686%
2025-02-06	0.587000	0.628000	0.559800	0.59500	-0.833%	186,056	-53.277%
2025-02-05	0.632000	0.649400	0.570000	0.60000	-5.063%	220,394	-53.667%
2025-02-04	0.682000	0.682000	0.611701	0.63200	-7.331%	201,125	-56.013%
2025-02-03	0.650000	0.682000	0.610000	0.68200	+4.923%	349,154	-59.238%
2025-01-31	0.637800	0.690800	0.580000	0.65000	-0.748%	675,795	-57.231%
2025-01-30	0.700000	0.808900	0.632549	0.65490	+10.569%	4,134,177	-57.551%
2025-01-29	0.589000	0.630000	0.542000	0.59230	+0.560%	2,597,997	-53.064%
2025-01-28	0.600000	0.600000	0.470000	0.58900	-3.695%	263,347	-52.801%
2025-01-27	0.680000	0.710000	0.600100	0.61160	-10.323%	132,653	-54.545%
2025-01-24	0.710100	0.727899	0.657800	0.68200	-6.575%	48,358	-59.238%
2025-01-23	0.750000	0.750000	0.706601	0.73000	+4.137%	43,721	-61.918%
2025-01-22	0.730000	0.730000	0.680000	0.70100	-3.576%	51,605	-60.342%
2025-01-21	0.808000	0.808000	0.711000	0.72700	-10.025%	106,536	-61.761%
2025-01-17	0.839000	0.839000	0.800000	0.80800	-6.590%	56,498	-65.594%
2025-01-16	0.860000	0.911975	0.800100	0.86500	-0.563%	82,239	-67.861%
2025-01-15	0.819000	0.872000	0.819000	0.86990	+5.289%	16,639	-68.042%
2025-01-14	0.840000	0.853000	0.805000	0.82620	-0.458%	54,600	-66.352%
2025-01-13	0.801000	0.850000	0.801000	0.83000	-2.491%	69,342	-66.506%
2025-01-10	0.830000	0.890000	0.800700	0.85120	-1.493%	40,243	-67.340%
2025-01-08	0.930000	0.930000	0.820000	0.86410	-9.042%	151,073	-67.828%
2025-01-07	0.955500	0.978999	0.930000	0.95000	+1.604%	40,391	-70.737%
2025-01-06	1.010000	1.080000	0.930200	0.93500	-4.640%	86,396	-70.267%
2025-01-03	0.949900	1.009900	0.900100	0.98050	+8.920%	62,059	-71.647%
2025-01-02	0.890000	0.985100	0.890000	0.90020	+1.856%	43,295	-69.118%
2024-12-31	0.940000	0.940000	0.880000	0.88380	-3.935%	50,102	-68.545%
2024-12-30	0.895100	0.932600	0.860000	0.92000	+1.099%	99,896	-69.783%
2024-12-27	0.899500	0.954300	0.892100	0.91000	-4.911%	58,136	-69.451%
2024-12-26	0.898700	0.968900	0.837000	0.95700	+9.874%	135,186	-70.951%
2024-12-24	0.818200	0.881990	0.818200	0.87100	+4.037%	39,572	-68.083%
2024-12-23	0.840800	0.905600	0.812000	0.83720	-1.506%	112,170	-66.794%
2024-12-20	0.925000	0.985500	0.844249	0.85000	-9.843%	194,995	-67.294%
2024-12-19	0.960000	0.970000	0.940000	0.94280	+0.021%	281,257	-70.513%
2024-12-18	0.990000	1.056700	0.940000	0.94260	-6.673%	83,105	-70.507%
2024-12-17	1.050000	1.070000	0.991000	1.01000	-2.885%	148,813	-72.475%
2024-12-16	1.080000	1.100000	1.010000	1.04000	-6.306%	109,089	-73.269%
2024-12-13	1.210000	1.220000	1.080000	1.11000	-11.200%	156,933	-74.955%
2024-12-12	1.240000	1.330000	1.150700	1.25000	-0.794%	265,534	-77.760%
2024-12-11	1.140000	1.450000	1.130000	1.26000	-5.263%	916,311	-77.937%
2024-12-10	1.450000	1.500000	1.260000	1.33000	+6.400%	16,065,787	-79.098%
2024-12-09	1.080000	1.250000	0.992700	1.25000	+21.030%	173,395	-77.760%
2024-12-06	1.057700	1.090000	1.030000	1.03280	+0.761%	21,243	-73.083%
2024-12-05	1.010000	1.030000	0.970000	1.02500	+0.985%	14,931	-72.878%
2024-12-04	1.050000	1.050000	0.960000	1.01500	-5.140%	11,725	-72.611%
2024-12-03	1.040000	1.080000	1.030000	1.07000	+0.469%	14,484	-74.019%
2024-12-02	1.210000	1.210000	1.060000	1.06500	-7.840%	75,595	-73.897%
2024-11-29	1.000000	1.170000	1.000000	1.15560	+17.906%	55,754	-75.943%
2024-11-27	1.020000	1.020000	0.980100	0.98010	-3.912%	19,214	-71.636%
2024-11-26	1.080000	1.095900	0.980000	1.02000	+4.294%	36,051	-72.745%
2024-11-25	0.860000	0.995000	0.860000	0.97800	+13.708%	38,921	-71.575%
2024-11-22	0.880000	0.929900	0.850000	0.86010	-2.261%	35,552	-67.678%
2024-11-21	0.919000	0.919000	0.870000	0.88000	-3.297%	16,253	-68.409%
2024-11-20	0.900000	0.945200	0.900000	0.91000	+1.336%	10,393	-69.451%
2024-11-19	0.980000	0.994200	0.850000	0.89800	-8.367%	57,400	-69.042%
2024-11-18	1.020000	1.061900	0.980000	0.98000	-2.961%	27,115	-71.633%
2024-11-15	1.040000	1.040100	1.000000	1.00990	-4.229%	66,310	-72.473%
2024-11-14	1.090000	1.090000	1.020000	1.05450	-1.449%	38,991	-73.637%
2024-11-13	1.080000	1.150000	1.045000	1.07000	0.000%	18,976	-74.019%
2024-11-12	1.090000	1.120000	1.070000	1.07000	-2.727%	29,070	-74.019%
2024-11-11	1.120000	1.140100	1.080000	1.10000	0.000%	20,341	-74.727%
2024-11-08	1.131300	1.199900	1.070000	1.10000	-4.348%	26,134	-74.727%
2024-11-07	1.140000	1.200000	1.140000	1.15000	+2.679%	14,198	-75.826%
2024-11-06	1.110000	1.160000	1.066500	1.12000	+1.818%	15,246	-75.179%
2024-11-05	1.120000	1.172000	1.100000	1.10000	-0.892%	11,392	-74.727%
2024-11-04	1.150000	1.180000	1.050000	1.10990	-3.487%	17,623	-74.953%
2024-11-01	1.170000	1.170000	1.060000	1.15000	-0.433%	18,272	-75.826%
2024-10-31	1.330000	1.350000	1.150000	1.15500	-13.158%	81,412	-75.931%
2024-10-30	1.330000	1.360000	1.320000	1.33000	-1.481%	10,749	-79.098%
2024-10-29	1.330000	1.390000	1.330000	1.35000	0.000%	6,772	-79.407%
2024-10-28	1.330000	1.400000	1.329800	1.35000	+3.053%	41,190	-79.407%
2024-10-25	1.300000	1.345000	1.290000	1.31000	+0.769%	27,496	-78.779%
2024-10-24	1.320000	1.350000	1.290100	1.30000	-3.704%	17,543	-78.615%
2024-10-23	1.370000	1.370000	1.292000	1.35000	+0.746%	26,903	-79.407%
2024-10-22	1.410000	1.420000	1.340000	1.34000	-4.965%	28,253	-79.254%
2024-10-21	1.410000	1.420000	1.363400	1.41000	+0.714%	39,917	-80.284%
2024-10-18	1.350000	1.400000	1.320000	1.40000	+6.061%	36,997	-80.143%
2024-10-17	1.320000	1.365000	1.290000	1.32000	-0.752%	40,362	-78.939%
2024-10-16	1.220000	1.340000	1.220000	1.33000	+7.258%	59,126	-79.098%
2024-10-15	1.230000	1.260000	1.210000	1.24000	0.000%	32,266	-77.581%
2024-10-14	1.300000	1.310000	1.240000	1.24000	-5.344%	17,724	-77.581%
2024-10-11	1.220000	1.310000	1.220000	1.31000	+3.968%	16,083	-78.779%
2024-10-10	1.270000	1.290000	1.230000	1.26000	-0.787%	25,554	-77.937%
2024-10-09	1.220000	1.270000	1.200000	1.27000	+0.794%	31,798	-78.110%
2024-10-08	1.240000	1.288400	1.210000	1.26000	+1.613%	23,819	-77.937%
2024-10-07	1.220000	1.250000	1.200000	1.24000	+4.202%	44,843	-77.581%
2024-10-04	1.300000	1.300000	1.190000	1.19000	-9.160%	110,713	-76.639%
2024-10-03	1.330000	1.360000	1.240000	1.31000	-1.504%	329,398	-78.779%
2024-10-02	1.300000	1.330000	1.300000	1.33000	+0.090%	2,200,264	-79.098%
2024-10-01	1.390000	1.390000	1.310000	1.32880	-3.007%	13,452	-79.079%
2024-09-30	1.390000	1.398000	1.330000	1.37000	0.000%	7,005	-79.708%
2024-09-27	1.300100	1.400000	1.300100	1.37000	+6.177%	19,394	-79.708%
2024-09-26	1.369500	1.369500	1.280000	1.29030	-2.985%	21,332	-78.455%
2024-09-25	1.350000	1.350000	1.300000	1.33000	-0.598%	14,805	-79.098%
2024-09-24	1.351100	1.369100	1.320000	1.33800	-1.596%	30,942	-79.223%
2024-09-23	1.375000	1.400000	1.350000	1.35970	-0.022%	13,448	-79.554%
2024-09-20	1.380000	1.380000	1.350000	1.36000	-0.730%	18,673	-79.559%
2024-09-19	1.400000	1.440000	1.350000	1.37000	-3.521%	16,450	-79.708%
2024-09-18	1.360000	1.445000	1.360000	1.42000	0.000%	4,338	-80.423%
2024-09-17	1.470000	1.470000	1.393200	1.42000	-2.069%	18,801	-80.423%
2024-09-16	1.350000	1.460000	1.340000	1.45000	+8.209%	25,484	-80.828%
2024-09-13	1.350000	1.403500	1.310000	1.34000	0.000%	20,794	-79.254%
2024-09-12	1.339800	1.340000	1.310000	1.34000	+2.290%	5,550	-79.254%
2024-09-11	1.320000	1.340000	1.310000	1.31000	0.000%	7,914	-78.779%
2024-09-10	1.320000	1.350000	1.293600	1.31000	-1.504%	9,864	-78.779%
2024-09-09	1.310000	1.340000	1.290000	1.33000	+3.906%	18,242	-79.098%
2024-09-06	1.330000	1.362500	1.280000	1.28000	-3.008%	24,759	-78.281%
2024-09-05	1.340000	1.380000	1.300000	1.31970	-5.058%	43,113	-78.935%
2024-09-04	1.390000	1.390000	1.350000	1.39000	-1.418%	17,229	-80.000%
2024-09-03	1.420000	1.420000	1.350000	1.41000	+2.174%	21,493	-80.284%
2024-08-30	1.360000	1.380000	1.340600	1.38000	-0.719%	11,605	-79.855%
2024-08-29	1.410000	1.420000	1.350000	1.39000	-2.797%	37,049	-80.000%
2024-08-28	1.400000	1.450000	1.400000	1.43000	-1.379%	21,996	-80.559%
2024-08-27	1.478800	1.480000	1.450000	1.45000	0.000%	19,500	-80.828%
2024-08-26	1.480000	1.515000	1.420000	1.45000	0.000%	10,522	-80.828%
2024-08-23	1.490000	1.519900	1.430000	1.45000	-2.027%	30,579	-80.828%
2024-08-22	1.550000	1.567800	1.480000	1.48000	-3.268%	14,750	-81.216%
2024-08-21	1.460000	1.580000	1.460000	1.53000	+1.325%	68,833	-81.830%
2024-08-20	1.470000	1.510000	1.420000	1.51000	-0.658%	38,088	-81.589%
2024-08-19	1.410000	1.580000	1.410000	1.52000	+4.828%	232,606	-81.711%
2024-08-16	1.300000	1.490000	1.300000	1.45000	+10.687%	84,490	-80.828%
2024-08-15	1.300000	1.360000	1.300000	1.31000	-2.963%	58,069	-78.779%
2024-08-14	1.370000	1.400000	1.310000	1.35000	-0.735%	78,066	-79.407%
2024-08-13	1.410000	1.460000	1.310000	1.36000	-6.849%	107,021	-79.559%
2024-08-12	1.560000	1.580000	1.430000	1.46000	-8.176%	148,471	-80.959%
2024-08-09	1.610000	1.667700	1.590000	1.59000	-4.790%	46,300	-82.516%
2024-08-08	1.790000	1.800000	1.580000	1.67000	-6.704%	156,373	-83.353%
2024-08-07	1.860000	1.900000	1.750000	1.79000	-3.763%	51,314	-84.469%
2024-08-06	1.770000	1.900000	1.750000	1.86000	+4.494%	81,253	-85.054%
2024-08-05	1.630000	1.849900	1.580000	1.78000	-7.292%	197,653	-84.382%
2024-08-02	2.120000	2.120000	1.770000	1.92000	-8.134%	425,779	-85.521%
2024-08-01	2.120000	2.270000	2.030000	2.09000	-0.476%	727,404	-86.699%
2024-07-31	2.270000	2.290000	2.000000	2.10000	-7.895%	1,152,558	-86.762%
2024-07-30	3.040000	3.100000	1.980100	2.28000	+34.118%	57,997,242	-87.807%
2024-07-29	1.700000	1.746400	1.670000	1.70000	+1.796%	12,871	-83.647%
2024-07-26	1.710000	1.744000	1.670000	1.67000	+0.530%	9,483	-83.353%
2024-07-25	1.680000	1.680000	1.630000	1.66120	+0.679%	7,455	-83.265%
2024-07-24	1.730000	1.760000	1.650000	1.65000	-4.348%	16,413	-83.152%
2024-07-23	1.630000	1.725000	1.630000	1.72500	+5.183%	36,164	-83.884%
2024-07-22	1.629900	1.690000	1.629900	1.64000	+0.613%	24,099	-83.049%
2024-07-19	1.640100	1.660000	1.610000	1.63000	-0.610%	32,346	-82.945%
2024-07-18	1.660000	1.730000	1.600000	1.64000	-4.094%	53,417	-83.049%
2024-07-17	1.800000	1.800700	1.610000	1.71000	-2.286%	47,237	-83.743%
2024-07-16	1.730000	1.770000	1.710000	1.75000	+0.575%	20,881	-84.114%
2024-07-15	1.850000	1.850000	1.730000	1.74000	-3.333%	14,117	-84.023%
2024-07-12	1.790000	1.860000	1.760000	1.80000	+5.882%	35,156	-84.556%
2024-07-11	1.680000	1.819900	1.680000	1.70000	-0.585%	31,056	-83.647%
2024-07-10	1.620000	1.730000	1.620000	1.71000	+3.636%	29,634	-83.743%
2024-07-09	1.680000	1.729900	1.610000	1.65000	+2.484%	45,598	-83.152%
2024-07-08	1.690000	1.890000	1.600100	1.61000	-6.936%	80,406	-82.733%
2024-07-05	1.830000	1.830000	1.690000	1.73000	-4.420%	30,719	-83.931%
2024-07-03	1.890000	1.900000	1.800000	1.81000	-6.218%	23,151	-84.641%
2024-07-02	2.080000	2.080000	1.900000	1.93000	-7.656%	21,917	-85.596%
2024-07-01	2.240000	2.240000	2.080000	2.09000	-6.696%	19,467	-86.699%
2024-06-28	2.110000	2.400000	2.110000	2.24000	+7.177%	123,170	-87.589%
2024-06-27	2.030000	2.130000	1.960100	2.09000	+1.951%	46,600	-86.699%
2024-06-26	2.135900	2.140000	2.030000	2.05000	-1.679%	21,295	-86.439%
2024-06-25	1.904100	2.140000	1.904100	2.08500	+5.838%	76,233	-86.667%
2024-06-24	1.990000	1.990000	1.914500	1.97000	+0.510%	29,100	-85.888%
2024-06-21	1.800000	1.979900	1.800000	1.96000	+7.692%	56,939	-85.816%
2024-06-20	1.810000	1.840000	1.800000	1.82000	-0.546%	40,011	-84.725%
2024-06-18	1.850000	1.890000	1.820100	1.83000	-1.081%	35,477	-84.809%
2024-06-17	1.740000	1.950000	1.700000	1.85000	+5.714%	160,153	-84.973%

.dark-mode .jW14QM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jW14QM{ color: #333333; background-color: white; border: 2px solid #333333; }PCSAProcessa Pharmaceuticals, Inc. Commonstock NASDAQ

PCSA
Processa Pharmaceuticals, Inc. Common
stock NASDAQ