Processa Pharmaceuticals Inc (PCSA) Historical Stock Data

0.28 ↑0.01 (2.51%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PCSA is up 0.50% 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
2025-12-05	0.28	0.28	↑$0.00 (0.18%)	0.27	0.28	473.31K
2025-12-04	0.27	0.27	↑$0.00 (0.44%)	0.26	0.29	1.51M
2025-12-03	0.26	0.27	↑$0.01 (4.01%)	0.25	0.27	717.74K
2025-12-02	0.27	0.26	↓$0.01 (-2.78%)	0.25	0.27	620.86K
2025-12-01	0.25	0.27	↑$0.01 (5.20%)	0.25	0.27	614.12K
2025-11-28	0.25	0.26	↑$0.01 (2.78%)	0.25	0.27	396.54K
2025-11-26	0.24	0.25	↑$0.01 (4.23%)	0.24	0.26	0.95M
2025-11-25	0.26	0.24	↓$0.02 (-6.85%)	0.24	0.27	2.09M
2025-11-24	0.26	0.26	↓$0.00 (-0.15%)	0.25	0.27	651.47K
2025-11-21	0.28	0.25	↓$0.03 (-10.57%)	0.25	0.28	0.99M
2025-11-20	0.28	0.27	↓$0.01 (-3.20%)	0.26	0.29	1.76M
2025-11-19	0.30	0.28	↓$0.02 (-5.56%)	0.28	0.31	1.74M
2025-11-18	0.27	0.31	↑$0.03 (12.29%)	0.27	0.31	1.56M
2025-11-17	0.29	0.27	↓$0.02 (-6.34%)	0.27	0.31	1.20M
2025-11-14	0.29	0.30	↑$0.01 (3.45%)	0.28	0.31	1.08M
2025-11-13	0.32	0.29	↓$0.03 (-10.10%)	0.29	0.32	1.13M
2025-11-12	0.31	0.33	↑$0.02 (5.20%)	0.29	0.33	2.79M
2025-11-11	0.35	0.32	↓$0.03 (-9.33%)	0.31	0.35	820.84K
2025-11-10	0.32	0.35	↑$0.03 (7.88%)	0.32	0.35	2.60M
2025-11-07	0.30	0.31	↑$0.01 (1.93%)	0.28	0.32	2.09M
2025-11-06	0.33	0.32	↓$0.01 (-4.36%)	0.31	0.34	1.42M
2025-11-05	0.35	0.34	↓$0.01 (-1.88%)	0.31	0.36	5.07M
2025-11-04	0.35	0.35	↓$0.01 (-1.70%)	0.32	0.37	4.04M
2025-11-03	0.41	0.37	↓$0.04 (-9.40%)	0.37	0.41	3.47M
2025-10-31	0.37	0.39	↑$0.02 (4.71%)	0.36	0.40	3.91M
2025-10-30	0.34	0.35	↑$0.02 (5.16%)	0.33	0.39	9.37M
2025-10-29	0.32	0.39	↑$0.07 (22.92%)	0.32	0.43	24.31M
2025-10-28	0.31	0.32	↑$0.01 (1.87%)	0.30	0.32	1.69M
2025-10-27	0.30	0.31	↑$0.01 (4.36%)	0.29	0.32	2.71M
2025-10-24	0.31	0.31	↑$0.00 (0.58%)	0.29	0.34	4.58M