Processa Pharmaceuticals, Inc. (PCSA)
NASDAQ: PCSA · Real-Time Price · USD
0.1962
-0.0420 (-17.63%)
At close: Jun 27, 2025, 4:00 PM
0.2020
+0.0058 (2.96%)
After-hours: Jun 27, 2025, 7:58 PM EDT
Processa Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.23 | 0.24 | 0.19 | 0.20 | 0.20 | -17.63% | 8,399,061 |
| Jun 26, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -9.33% | 7,830,445 |
| Jun 25, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -9.13% | 9,063,848 |
| Jun 24, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.13% | 12,646,137 |
| Jun 23, 2025 | 0.26 | 0.31 | 0.26 | 0.28 | 0.28 | -14.09% | 16,560,441 |
| Jun 20, 2025 | 0.30 | 0.33 | 0.25 | 0.32 | 0.32 | 32.27% | 149,233,906 |
| Jun 18, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -6.92% | 35,020,017 |
| Jun 17, 2025 | 0.59 | 0.79 | 0.20 | 0.26 | 0.26 | 15.50% | 575,495,970 |
| Jun 16, 2025 | 0.23 | 0.25 | 0.20 | 0.23 | 0.23 | -12.92% | 26,322,102 |
| Jun 13, 2025 | 0.30 | 0.30 | 0.25 | 0.26 | 0.26 | -24.92% | 3,045,149 |
| Jun 12, 2025 | 0.40 | 0.40 | 0.34 | 0.34 | 0.34 | -13.93% | 1,984,213 |
| Jun 11, 2025 | 0.34 | 0.41 | 0.32 | 0.40 | 0.40 | 16.45% | 4,746,319 |
| Jun 10, 2025 | 0.33 | 0.39 | 0.33 | 0.34 | 0.34 | 5.79% | 4,126,654 |
| Jun 9, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 8.02% | 2,678,605 |
| Jun 6, 2025 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | 3.55% | 1,412,523 |
| Jun 5, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -5.62% | 1,312,398 |
| Jun 4, 2025 | 0.28 | 0.33 | 0.25 | 0.31 | 0.31 | 6.69% | 5,001,568 |
| Jun 3, 2025 | 0.28 | 0.32 | 0.28 | 0.29 | 0.29 | -3.26% | 3,197,696 |
| Jun 2, 2025 | 0.30 | 0.57 | 0.28 | 0.30 | 0.30 | 1.88% | 57,540,053 |
| May 30, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -3.53% | 3,575,909 |
| May 29, 2025 | 0.28 | 0.34 | 0.27 | 0.30 | 0.30 | 1.00% | 5,498,395 |
| May 28, 2025 | 0.26 | 0.31 | 0.26 | 0.30 | 0.30 | 12.48% | 2,639,655 |
| May 27, 2025 | 0.24 | 0.30 | 0.24 | 0.27 | 0.27 | 11.35% | 3,942,747 |
| May 23, 2025 | 0.24 | 0.32 | 0.23 | 0.24 | 0.24 | -1.52% | 10,095,381 |
| May 22, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.95% | 543,398 |
| May 21, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.00% | 661,033 |
| May 20, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.92% | 712,372 |
| May 19, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 3.07% | 1,583,950 |
| May 16, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.98% | 832,618 |
| May 15, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 5.56% | 3,267,202 |
| May 14, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | 2.09% | 1,864,043 |
| May 13, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.02% | 747,032 |
| 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 |