Processa Pharmaceuticals Inc (PCSA) Historical Stock Data
2.17 ↓0.09 (-3.98%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PCSA is down -0.62% a day on average. There have been 17 days where Processa Pharmaceuticals Inc closed green and 13 days where PCSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 2.30 | 2.17 | ↓$0.13 (-5.65%) | 2.15 | 2.30 | 90.87K |
| 2024-05-02 | 2.26 | 2.26 | ↑$0.00 (0.00%) | 2.16 | 2.32 | 86.51K |
| 2024-05-01 | 2.10 | 2.22 | ↑$0.12 (5.71%) | 2.09 | 2.33 | 256.73K |
| 2024-04-30 | 2.08 | 2.18 | ↑$0.10 (4.81%) | 1.98 | 2.24 | 381.28K |
| 2024-04-29 | 2.09 | 2.10 | ↑$0.01 (0.48%) | 2.03 | 2.25 | 377.77K |
| 2024-04-26 | 2.19 | 2.15 | ↓$0.04 (-1.83%) | 2.02 | 2.35 | 1.85M |
| 2024-04-25 | 2.46 | 2.43 | ↓$0.03 (-1.22%) | 2.08 | 2.68 | 77.12M |
| 2024-04-24 | 1.58 | 1.62 | ↑$0.04 (2.53%) | 1.56 | 1.68 | 39.61K |
| 2024-04-23 | 1.58 | 1.60 | ↑$0.02 (1.27%) | 1.54 | 1.62 | 24.74K |
| 2024-04-22 | 1.60 | 1.53 | ↓$0.07 (-4.38%) | 1.50 | 1.60 | 33.04K |
| 2024-04-19 | 1.53 | 1.58 | ↑$0.05 (3.27%) | 1.51 | 1.62 | 19.78K |
| 2024-04-18 | 1.67 | 1.56 | ↓$0.11 (-6.59%) | 1.50 | 1.67 | 63.12K |
| 2024-04-17 | 1.53 | 1.66 | ↑$0.13 (8.50%) | 1.53 | 1.71 | 76.68K |
| 2024-04-16 | 1.52 | 1.54 | ↑$0.02 (1.32%) | 1.40 | 1.56 | 101.88K |
| 2024-04-15 | 1.62 | 1.52 | ↓$0.11 (-6.48%) | 1.49 | 1.65 | 131.55K |
| 2024-04-12 | 1.67 | 1.67 | ↑$0.00 (0.00%) | 1.63 | 1.78 | 64.74K |
| 2024-04-11 | 1.83 | 1.76 | ↓$0.07 (-3.83%) | 1.66 | 1.89 | 686.86K |
| 2024-04-10 | 2.89 | 1.84 | ↓$1.05 (-36.33%) | 1.45 | 2.90 | 1.29M |
| 2024-04-09 | 3.00 | 2.91 | ↓$0.09 (-3.00%) | 2.90 | 3.31 | 626.44K |
| 2024-04-08 | 2.85 | 2.99 | ↑$0.14 (4.74%) | 2.56 | 3.05 | 401.20K |
| 2024-04-05 | 2.41 | 2.79 | ↑$0.38 (15.77%) | 2.30 | 2.94 | 0.92M |
| 2024-04-04 | 2.32 | 2.32 | ↑$0.00 (0.00%) | 2.28 | 2.55 | 317.60K |
| 2024-04-03 | 2.62 | 2.36 | ↓$0.26 (-9.92%) | 2.25 | 2.62 | 444.86K |
| 2024-04-02 | 2.30 | 2.54 | ↑$0.24 (10.43%) | 2.27 | 3.17 | 2.98M |
| 2024-04-01 | 2.38 | 2.35 | ↓$0.03 (-1.26%) | 2.28 | 2.44 | 157.56K |
| 2024-03-28 | 2.34 | 2.37 | ↑$0.03 (1.07%) | 2.27 | 2.46 | 165.97K |
| 2024-03-27 | 2.19 | 2.27 | ↑$0.08 (3.65%) | 2.15 | 2.43 | 145.72K |
| 2024-03-26 | 2.22 | 2.17 | ↓$0.05 (-2.25%) | 2.13 | 2.24 | 55.16K |
| 2024-03-25 | 2.29 | 2.25 | ↓$0.04 (-1.75%) | 2.16 | 2.29 | 31.07K |
| 2024-03-22 | 2.19 | 2.24 | ↑$0.05 (2.28%) | 2.16 | 2.25 | 30.39K |
Create an account or log in to view more rows.
$PCSA tomorrow will be an explosion day
I believe it!
$PCSA go to the bathroom
come back to green! I like it!
$PCSA this is my only green stonk!
I really like this stonk.
$PCSA has just been halted from trading due to volatility.
$PCSA has just been halted from trading.
$PCSA Mindset is key
$PCSA Buying more
$PCSA holy fuck
$PCSA Fuk the 1% even though i feel like the 1%
$PCSA it can go lower