Processa Pharmaceuticals, Inc. (PCSA)
NASDAQ: PCSA · Real-Time Price · USD
0.2388
-0.0002 (-0.08%)
At close: May 12, 2025, 4:00 PM
0.2369
-0.0019 (-0.80%)
After-hours: May 12, 2025, 7:58 PM EDT
Processa Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.08% | 1,019,834 |
| May 9, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -12.77% | 1,965,938 |
| May 8, 2025 | 0.26 | 0.29 | 0.24 | 0.27 | 0.27 | 6.37% | 2,001,219 |
| May 7, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | -1.15% | 1,540,469 |
| May 6, 2025 | 0.25 | 0.29 | 0.24 | 0.26 | 0.26 | 5.85% | 4,017,928 |
| May 5, 2025 | 0.24 | 0.27 | 0.22 | 0.25 | 0.25 | 6.30% | 2,390,091 |
| May 2, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -7.40% | 870,726 |
| May 1, 2025 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | -2.99% | 3,695,978 |
| Apr 30, 2025 | 0.23 | 0.26 | 0.21 | 0.26 | 0.26 | 12.38% | 10,717,680 |
| Apr 29, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.51% | 591,562 |
| Apr 28, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.80% | 249,709 |
| Apr 25, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | -0.71% | 384,206 |
| Apr 24, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | -0.13% | 457,870 |
| Apr 23, 2025 | 0.21 | 0.25 | 0.20 | 0.24 | 0.24 | 8.43% | 817,515 |
| Apr 22, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | 0.27% | 1,104,899 |
| Apr 21, 2025 | 0.20 | 0.24 | 0.19 | 0.22 | 0.22 | - | 1,198,856 |
| Apr 17, 2025 | 0.24 | 0.26 | 0.15 | 0.22 | 0.22 | -13.39% | 1,294,005 |
| Apr 16, 2025 | 0.24 | 0.27 | 0.23 | 0.25 | 0.25 | -5.96% | 1,564,348 |
| Apr 15, 2025 | 0.25 | 0.32 | 0.25 | 0.27 | 0.27 | 4.57% | 5,281,492 |
| Apr 14, 2025 | 0.26 | 0.41 | 0.21 | 0.26 | 0.26 | 3.82% | 43,445,231 |
| Apr 11, 2025 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | -4.31% | 856,371 |
| Apr 10, 2025 | 0.28 | 0.28 | 0.24 | 0.26 | 0.26 | -1.89% | 1,616,715 |
| Apr 9, 2025 | 0.24 | 0.31 | 0.23 | 0.27 | 0.27 | 10.79% | 2,707,999 |
| Apr 8, 2025 | 0.26 | 0.30 | 0.23 | 0.24 | 0.24 | -18.64% | 1,563,574 |
| Apr 7, 2025 | 0.34 | 0.34 | 0.27 | 0.29 | 0.29 | -13.53% | 1,319,565 |
| Apr 4, 2025 | 0.31 | 0.36 | 0.28 | 0.34 | 0.34 | 8.80% | 2,118,924 |
| Apr 3, 2025 | 0.27 | 0.33 | 0.26 | 0.31 | 0.31 | 4.17% | 2,551,184 |
| Apr 2, 2025 | 0.48 | 0.49 | 0.24 | 0.30 | 0.30 | -27.18% | 50,864,814 |
| Apr 1, 2025 | 0.37 | 0.46 | 0.36 | 0.41 | 0.41 | 11.35% | 909,564 |
| Mar 31, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -4.88% | 41,170 |
| Mar 28, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | -0.26% | 48,497 |
| Mar 27, 2025 | 0.40 | 0.41 | 0.36 | 0.39 | 0.39 | -0.41% | 145,532 |
| Mar 26, 2025 | 0.40 | 0.41 | 0.38 | 0.39 | 0.39 | -2.10% | 74,056 |
| Mar 25, 2025 | 0.43 | 0.44 | 0.39 | 0.40 | 0.40 | -8.78% | 202,991 |
| Mar 24, 2025 | 0.45 | 0.45 | 0.41 | 0.44 | 0.44 | 1.98% | 46,973 |
| Mar 21, 2025 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | 1.15% | 22,757 |
| Mar 20, 2025 | 0.44 | 0.45 | 0.41 | 0.43 | 0.43 | 0.16% | 59,587 |
| Mar 19, 2025 | 0.44 | 0.46 | 0.40 | 0.42 | 0.42 | -0.14% | 74,683 |
| Mar 18, 2025 | 0.45 | 0.46 | 0.42 | 0.43 | 0.43 | -5.11% | 67,848 |
| Mar 17, 2025 | 0.45 | 0.45 | 0.42 | 0.45 | 0.45 | 0.27% | 103,546 |
| Mar 14, 2025 | 0.44 | 0.47 | 0.42 | 0.45 | 0.45 | -0.18% | 48,919 |
| Mar 13, 2025 | 0.46 | 0.48 | 0.42 | 0.45 | 0.45 | -0.80% | 71,741 |
| Mar 12, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -1.46% | 53,379 |
| Mar 11, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | -4.03% | 35,895 |
| Mar 10, 2025 | 0.52 | 0.54 | 0.44 | 0.48 | 0.48 | -1.14% | 87,288 |
| Mar 7, 2025 | 0.51 | 0.51 | 0.47 | 0.48 | 0.48 | -5.39% | 31,515 |
| Mar 6, 2025 | 0.50 | 0.53 | 0.47 | 0.51 | 0.51 | 0.20% | 41,534 |
| Mar 5, 2025 | 0.49 | 0.52 | 0.46 | 0.51 | 0.51 | 3.81% | 83,611 |
| Mar 4, 2025 | 0.50 | 0.50 | 0.46 | 0.49 | 0.49 | -0.14% | 235,712 |
| Mar 3, 2025 | 0.54 | 0.54 | 0.49 | 0.49 | 0.49 | -10.56% | 229,203 |