Processa Pharmaceuticals, Inc. - Common Stock (PCSA)
3.2600
+0.00 (0.00%)
NASDAQ · Last Trade: Jan 26th, 8:20 AM EST
Historical Prices For Processa Pharmaceuticals, Inc. - Common Stock (PCSA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/23/2026 | 3.48 | 3.48 | 3.00 | 3.26 | 90,680 | 3.26 |
| 1/22/2026 | 3.15 | 3.30 | 3.13 | 3.17 | 55,159 | 3.17 |
| 1/21/2026 | 3.20 | 3.24 | 3.09 | 3.13 | 45,162 | 3.13 |
| 1/20/2026 | 3.45 | 3.48 | 3.18 | 3.24 | 121,787 | 3.24 |
| 1/16/2026 | 3.67 | 3.73 | 3.41 | 3.54 | 85,553 | 3.54 |
| 1/15/2026 | 3.47 | 3.80 | 3.39 | 3.71 | 113,987 | 3.71 |
| 1/14/2026 | 3.22 | 3.68 | 3.22 | 3.46 | 161,692 | 3.46 |
| 1/13/2026 | 3.07 | 3.30 | 3.07 | 3.22 | 74,199 | 3.22 |
| 1/12/2026 | 3.30 | 3.33 | 3.14 | 3.14 | 65,747 | 3.14 |
| 1/09/2026 | 3.47 | 3.54 | 3.30 | 3.36 | 130,379 | 3.36 |
| 1/08/2026 | 3.49 | 3.54 | 3.25 | 3.46 | 73,546 | 3.46 |
| 1/07/2026 | 3.50 | 3.59 | 3.40 | 3.44 | 86,183 | 3.44 |
| 1/06/2026 | 3.34 | 3.47 | 3.23 | 3.38 | 94,398 | 3.38 |
| 1/05/2026 | 3.07 | 3.42 | 3.00 | 3.23 | 234,278 | 3.23 |
| 1/02/2026 | 2.83 | 2.96 | 2.82 | 2.93 | 107,426 | 2.93 |
| 12/31/2025 | 2.91 | 3.00 | 2.83 | 2.88 | 135,981 | 2.88 |
| 12/30/2025 | 3.37 | 3.42 | 2.86 | 2.93 | 229,704 | 2.93 |
| 12/29/2025 | 3.86 | 3.92 | 3.38 | 3.41 | 221,844 | 3.41 |
| 12/26/2025 | 3.47 | 4.04 | 3.43 | 3.92 | 247,236 | 3.92 |
| 12/24/2025 | 3.32 | 3.70 | 3.32 | 3.51 | 133,122 | 3.51 |
| 12/23/2025 | 3.50 | 3.86 | 3.36 | 3.36 | 370,285 | 3.36 |
| 12/22/2025 | 3.67 | 4.30 | 3.60 | 3.60 | 567,490 | 3.60 |
| 12/19/2025 | 3.78 | 3.99 | 3.40 | 3.78 | 591,813 | 3.78 |
| 12/18/2025 | 4.60 | 4.90 | 3.62 | 3.90 | 2,793,625 | 3.90 |
| 12/17/2025 | 3.35 | 8.88 | 3.28 | 6.68 | 39,400,416 | 6.68 |
| 12/16/2025 | 0.13 | 0.13 | 0.11 | 0.12 | 8,313,997 | 3.00 |
| 12/15/2025 | 0.26 | 0.27 | 0.11 | 0.14 | 13,211,573 | 3.54 |
| 12/12/2025 | 0.28 | 0.28 | 0.26 | 0.27 | 607,133 | 6.75 |
| 12/11/2025 | 0.28 | 0.28 | 0.26 | 0.27 | 1,065,343 | 6.80 |
| 12/10/2025 | 0.30 | 0.30 | 0.27 | 0.28 | 984,323 | 6.92 |
| 12/09/2025 | 0.29 | 0.30 | 0.27 | 0.30 | 775,796 | 7.62 |
| 12/08/2025 | 0.27 | 0.29 | 0.27 | 0.28 | 734,419 | 7.10 |
| 12/05/2025 | 0.28 | 0.28 | 0.27 | 0.28 | 474,228 | 6.95 |
| 12/04/2025 | 0.27 | 0.29 | 0.26 | 0.27 | 1,515,498 | 6.78 |
| 12/03/2025 | 0.26 | 0.27 | 0.25 | 0.27 | 731,302 | 6.67 |
| 12/02/2025 | 0.27 | 0.27 | 0.25 | 0.26 | 622,124 | 6.55 |
| 12/01/2025 | 0.25 | 0.27 | 0.25 | 0.27 | 619,018 | 6.67 |
| 11/28/2025 | 0.25 | 0.27 | 0.25 | 0.26 | 404,884 | 6.47 |
| 11/26/2025 | 0.24 | 0.26 | 0.23 | 0.25 | 964,448 | 6.29 |
| 11/25/2025 | 0.26 | 0.27 | 0.23 | 0.24 | 2,077,292 | 6.05 |
| 11/24/2025 | 0.26 | 0.27 | 0.25 | 0.26 | 662,736 | 6.57 |
| 11/21/2025 | 0.28 | 0.28 | 0.25 | 0.25 | 1,023,741 | 6.33 |
| 11/20/2025 | 0.28 | 0.29 | 0.26 | 0.27 | 1,792,050 | 6.81 |
| 11/19/2025 | 0.29 | 0.31 | 0.28 | 0.28 | 1,744,805 | 6.96 |
| 11/18/2025 | 0.27 | 0.31 | 0.27 | 0.31 | 1,568,760 | 7.65 |
| 11/17/2025 | 0.29 | 0.31 | 0.27 | 0.27 | 1,217,148 | 6.84 |
| 11/14/2025 | 0.29 | 0.31 | 0.28 | 0.30 | 1,104,639 | 7.50 |
| 11/13/2025 | 0.32 | 0.32 | 0.29 | 0.29 | 1,253,308 | 7.30 |
| 11/12/2025 | 0.31 | 0.33 | 0.29 | 0.33 | 2,793,692 | 8.15 |
| 11/11/2025 | 0.35 | 0.35 | 0.31 | 0.32 | 846,240 | 7.89 |
| 11/10/2025 | 0.32 | 0.35 | 0.32 | 0.35 | 2,632,268 | 8.63 |
| 11/07/2025 | 0.30 | 0.32 | 0.28 | 0.31 | 2,112,555 | 7.64 |
| 11/06/2025 | 0.33 | 0.34 | 0.31 | 0.32 | 1,427,889 | 7.90 |
| 11/05/2025 | 0.35 | 0.36 | 0.31 | 0.34 | 5,141,134 | 8.50 |
| 11/04/2025 | 0.35 | 0.37 | 0.32 | 0.35 | 4,063,959 | 8.65 |
| 11/03/2025 | 0.41 | 0.41 | 0.37 | 0.37 | 3,554,417 | 9.25 |
| 10/31/2025 | 0.37 | 0.40 | 0.36 | 0.39 | 4,164,440 | 9.72 |
| 10/30/2025 | 0.33 | 0.39 | 0.33 | 0.35 | 9,628,410 | 8.86 |
| 10/29/2025 | 0.31 | 0.43 | 0.31 | 0.39 | 25,639,194 | 9.73 |
| 10/28/2025 | 0.31 | 0.32 | 0.30 | 0.32 | 1,718,730 | 7.89 |
| 10/27/2025 | 0.30 | 0.32 | 0.29 | 0.31 | 2,760,157 | 7.78 |