Processa Pharmaceuticals, Inc. (PCSA)
NASDAQ: PCSA · Real-Time Price · USD
0.2780
+0.0068 (2.51%)
At close: Dec 5, 2025, 4:00 PM EST
0.2700
-0.0080 (-2.88%)
After-hours: Dec 5, 2025, 7:34 PM EST
Processa Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 2.51% | 474,137 |
| Dec 4, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | 1.57% | 1,517,361 |
| Dec 3, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.91% | 719,773 |
| Dec 2, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.87% | 621,429 |
| Dec 1, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.09% | 623,003 |
| Nov 28, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 3.02% | 404,884 |
| Nov 26, 2025 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 3.80% | 964,320 |
| Nov 25, 2025 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -7.77% | 2,069,202 |
| Nov 24, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 3.79% | 663,039 |
| Nov 21, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -7.16% | 969,912 |
| Nov 20, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -2.19% | 1,801,365 |
| Nov 19, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -8.95% | 1,749,739 |
| Nov 18, 2025 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 11.88% | 1,568,810 |
| Nov 17, 2025 | 0.29 | 0.31 | 0.27 | 0.27 | 0.27 | -8.83% | 1,235,232 |
| Nov 14, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 2.70% | 1,104,639 |
| Nov 13, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -10.40% | 1,258,223 |
| Nov 12, 2025 | 0.31 | 0.33 | 0.29 | 0.33 | 0.33 | 3.23% | 2,810,442 |
| Nov 11, 2025 | 0.35 | 0.35 | 0.31 | 0.32 | 0.32 | -8.52% | 863,799 |
| Nov 10, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 12.88% | 2,642,728 |
| Nov 7, 2025 | 0.30 | 0.32 | 0.28 | 0.31 | 0.31 | -3.20% | 2,112,555 |
| Nov 6, 2025 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | -7.09% | 1,448,118 |
| Nov 5, 2025 | 0.35 | 0.36 | 0.31 | 0.34 | 0.34 | -1.73% | 5,154,705 |
| Nov 4, 2025 | 0.35 | 0.37 | 0.32 | 0.35 | 0.35 | -6.51% | 4,123,028 |
| Nov 3, 2025 | 0.41 | 0.41 | 0.37 | 0.37 | 0.37 | -4.86% | 3,647,408 |
| Oct 31, 2025 | 0.37 | 0.40 | 0.36 | 0.39 | 0.39 | 9.73% | 4,164,437 |
| Oct 30, 2025 | 0.33 | 0.39 | 0.33 | 0.35 | 0.35 | -8.94% | 9,648,379 |
| Oct 29, 2025 | 0.31 | 0.43 | 0.31 | 0.39 | 0.39 | 23.27% | 25,979,715 |
| Oct 28, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 1.54% | 1,755,079 |
| Oct 27, 2025 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 0.26% | 2,762,158 |
| Oct 24, 2025 | 0.31 | 0.34 | 0.29 | 0.31 | 0.31 | 1.21% | 4,645,811 |
| Oct 23, 2025 | 0.28 | 0.32 | 0.28 | 0.31 | 0.31 | 10.17% | 3,666,845 |
| Oct 22, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -7.24% | 5,906,342 |
| Oct 21, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -5.84% | 4,020,779 |
| Oct 20, 2025 | 0.28 | 0.32 | 0.27 | 0.32 | 0.32 | 4.08% | 3,791,596 |
| Oct 17, 2025 | 0.36 | 0.36 | 0.29 | 0.31 | 0.31 | -15.02% | 6,066,115 |
| Oct 16, 2025 | 0.40 | 0.42 | 0.36 | 0.36 | 0.36 | -12.13% | 5,890,859 |
| Oct 15, 2025 | 0.41 | 0.44 | 0.40 | 0.41 | 0.41 | 3.46% | 7,587,092 |
| Oct 14, 2025 | 0.40 | 0.41 | 0.37 | 0.40 | 0.40 | -10.20% | 8,699,793 |
| Oct 13, 2025 | 0.38 | 0.44 | 0.38 | 0.44 | 0.44 | 16.45% | 9,359,254 |
| Oct 10, 2025 | 0.39 | 0.44 | 0.32 | 0.38 | 0.38 | -3.54% | 15,545,460 |
| Oct 9, 2025 | 0.44 | 0.44 | 0.37 | 0.39 | 0.39 | -18.00% | 22,645,138 |
| Oct 8, 2025 | 0.56 | 0.57 | 0.45 | 0.48 | 0.48 | 33.03% | 121,049,904 |
| Oct 7, 2025 | 0.39 | 0.46 | 0.26 | 0.36 | 0.36 | 29.03% | 215,558,968 |
| Oct 6, 2025 | 0.21 | 0.29 | 0.21 | 0.28 | 0.28 | 30.86% | 47,823,257 |
| Oct 3, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.08% | 1,885,245 |
| Oct 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.37% | 1,093,728 |
| Oct 1, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.28% | 1,345,141 |
| Sep 30, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.86% | 2,129,992 |
| Sep 29, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -6.29% | 1,885,636 |
| Sep 26, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 10.36% | 1,793,786 |