Processa Pharmaceuticals, Inc. (PCSA)
NASDAQ: PCSA · Real-Time Price · USD
2.830
-0.020 (-0.70%)
At close: Mar 6, 2026, 4:00 PM EST
2.689
-0.142 (-5.00%)
After-hours: Mar 6, 2026, 7:45 PM EST
Processa Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.88 | 2.88 | 2.62 | 2.83 | 2.83 | -0.70% | 28,224 |
| Mar 5, 2026 | 2.96 | 2.96 | 2.68 | 2.85 | 2.85 | 1.79% | 54,234 |
| Mar 4, 2026 | 2.59 | 3.05 | 2.39 | 2.80 | 2.80 | 10.24% | 91,975 |
| Mar 3, 2026 | 2.22 | 2.67 | 2.18 | 2.54 | 2.54 | 11.40% | 40,836 |
| Mar 2, 2026 | 2.07 | 2.29 | 2.07 | 2.28 | 2.28 | 5.07% | 34,165 |
| Feb 27, 2026 | 2.19 | 2.25 | 2.10 | 2.17 | 2.17 | -2.69% | 8,075 |
| Feb 26, 2026 | 2.09 | 2.29 | 2.08 | 2.23 | 2.23 | 6.19% | 34,701 |
| Feb 25, 2026 | 1.93 | 2.15 | 1.93 | 2.10 | 2.10 | 8.25% | 33,921 |
| Feb 24, 2026 | 1.84 | 1.95 | 1.84 | 1.94 | 1.94 | 4.86% | 29,264 |
| Feb 23, 2026 | 2.09 | 2.09 | 1.76 | 1.85 | 1.85 | -11.90% | 58,293 |
| Feb 20, 2026 | 2.30 | 2.37 | 2.03 | 2.10 | 2.10 | -7.89% | 32,113 |
| Feb 19, 2026 | 2.27 | 2.40 | 2.21 | 2.28 | 2.28 | -1.30% | 25,933 |
| Feb 18, 2026 | 2.23 | 2.31 | 2.15 | 2.31 | 2.31 | 5.96% | 14,074 |
| Feb 17, 2026 | 2.19 | 2.29 | 2.10 | 2.18 | 2.18 | -1.80% | 17,665 |
| Feb 13, 2026 | 2.22 | 2.31 | 2.12 | 2.22 | 2.22 | -3.06% | 55,091 |
| Feb 12, 2026 | 2.56 | 2.56 | 2.25 | 2.29 | 2.29 | -6.53% | 54,049 |
| Feb 11, 2026 | 2.39 | 2.47 | 2.29 | 2.45 | 2.45 | 5.15% | 17,223 |
| Feb 10, 2026 | 2.30 | 2.44 | 2.22 | 2.33 | 2.33 | 3.10% | 30,412 |
| Feb 9, 2026 | 2.33 | 2.38 | 2.19 | 2.26 | 2.26 | -5.04% | 46,664 |
| Feb 6, 2026 | 2.14 | 2.45 | 2.10 | 2.38 | 2.38 | 9.68% | 58,396 |
| Feb 5, 2026 | 2.33 | 2.36 | 2.05 | 2.17 | 2.17 | -8.82% | 74,540 |
| Feb 4, 2026 | 2.41 | 2.42 | 2.27 | 2.38 | 2.38 | -2.46% | 64,148 |
| Feb 3, 2026 | 2.63 | 2.73 | 2.32 | 2.44 | 2.44 | -7.05% | 101,591 |
| Feb 2, 2026 | 2.92 | 3.05 | 2.42 | 2.63 | 2.63 | -12.50% | 176,524 |
| Jan 30, 2026 | 3.11 | 3.11 | 2.93 | 3.00 | 3.00 | -4.46% | 34,600 |
| Jan 29, 2026 | 3.19 | 3.19 | 3.09 | 3.14 | 3.14 | - | 23,987 |
| Jan 28, 2026 | 3.16 | 3.19 | 3.07 | 3.14 | 3.14 | -1.57% | 22,687 |
| Jan 27, 2026 | 3.12 | 3.19 | 3.10 | 3.19 | 3.19 | 1.92% | 22,785 |
| Jan 26, 2026 | 3.32 | 3.35 | 3.10 | 3.13 | 3.13 | -3.99% | 35,847 |
| Jan 23, 2026 | 3.48 | 3.48 | 3.00 | 3.26 | 3.26 | 2.84% | 90,680 |
| Jan 22, 2026 | 3.15 | 3.30 | 3.13 | 3.17 | 3.17 | 1.28% | 55,297 |
| Jan 21, 2026 | 3.20 | 3.24 | 3.09 | 3.13 | 3.13 | -3.40% | 46,020 |
| Jan 20, 2026 | 3.45 | 3.48 | 3.18 | 3.24 | 3.24 | -8.47% | 121,897 |
| Jan 16, 2026 | 3.67 | 3.73 | 3.41 | 3.54 | 3.54 | -4.58% | 85,553 |
| Jan 15, 2026 | 3.47 | 3.80 | 3.39 | 3.71 | 3.71 | 7.23% | 116,560 |
| Jan 14, 2026 | 3.22 | 3.68 | 3.22 | 3.46 | 3.46 | 7.45% | 162,489 |
| Jan 13, 2026 | 3.07 | 3.30 | 3.07 | 3.22 | 3.22 | 2.55% | 74,551 |
| Jan 12, 2026 | 3.30 | 3.33 | 3.14 | 3.14 | 3.14 | -6.55% | 66,870 |
| Jan 9, 2026 | 3.47 | 3.54 | 3.30 | 3.36 | 3.36 | -2.89% | 130,379 |
| Jan 8, 2026 | 3.49 | 3.54 | 3.25 | 3.46 | 3.46 | 0.73% | 73,849 |
| Jan 7, 2026 | 3.50 | 3.59 | 3.40 | 3.44 | 3.44 | 1.63% | 86,452 |
| Jan 6, 2026 | 3.34 | 3.47 | 3.23 | 3.38 | 3.38 | 4.64% | 95,540 |
| Jan 5, 2026 | 3.07 | 3.42 | 3.00 | 3.23 | 3.23 | 10.24% | 235,329 |
| Jan 2, 2026 | 2.83 | 2.96 | 2.82 | 2.93 | 2.93 | 1.74% | 107,426 |
| Dec 31, 2025 | 2.91 | 3.00 | 2.83 | 2.88 | 2.88 | -1.71% | 135,981 |
| Dec 30, 2025 | 3.37 | 3.42 | 2.86 | 2.93 | 2.93 | -14.08% | 230,922 |
| Dec 29, 2025 | 3.86 | 3.92 | 3.38 | 3.41 | 3.41 | -13.01% | 222,331 |
| Dec 26, 2025 | 3.47 | 4.04 | 3.43 | 3.92 | 3.92 | 11.68% | 247,236 |
| Dec 24, 2025 | 3.32 | 3.70 | 3.32 | 3.51 | 3.51 | 4.46% | 133,122 |
| Dec 23, 2025 | 3.50 | 3.86 | 3.36 | 3.36 | 3.36 | -6.67% | 370,941 |
| Dec 22, 2025 | 3.67 | 4.30 | 3.60 | 3.60 | 3.60 | -4.76% | 574,788 |
| Dec 19, 2025 | 3.78 | 3.99 | 3.40 | 3.78 | 3.78 | -3.08% | 591,813 |
| Dec 18, 2025 | 4.60 | 4.90 | 3.62 | 3.90 | 3.90 | -41.62% | 2,813,886 |
| Dec 17, 2025 | 3.35 | 8.88 | 3.28 | 6.68 | 6.68 | 122.30% | 39,586,243 |
| Dec 16, 2025 | 3.13 | 3.35 | 2.74 | 3.01 | 3.01 | -15.07% | 338,161 |
| Dec 15, 2025 | 6.48 | 6.75 | 2.75 | 3.54 | 3.54 | -47.59% | 553,347 |
| Dec 12, 2025 | 6.89 | 7.00 | 6.50 | 6.75 | 6.75 | -0.74% | 24,285 |
| Dec 11, 2025 | 7.05 | 7.05 | 6.43 | 6.80 | 6.80 | -1.78% | 43,468 |
| Dec 10, 2025 | 7.50 | 7.60 | 6.73 | 6.92 | 6.92 | -9.18% | 39,509 |
| Dec 9, 2025 | 7.18 | 7.62 | 6.82 | 7.62 | 7.62 | 7.37% | 31,420 |
| Dec 8, 2025 | 6.87 | 7.23 | 6.63 | 7.10 | 7.10 | 2.16% | 29,552 |
| Dec 5, 2025 | 6.94 | 7.09 | 6.70 | 6.95 | 6.95 | 2.51% | 18,969 |
| Dec 4, 2025 | 6.75 | 7.20 | 6.57 | 6.78 | 6.78 | 1.57% | 62,352 |
| Dec 3, 2025 | 6.42 | 6.82 | 6.31 | 6.68 | 6.68 | 1.91% | 29,469 |
| Dec 2, 2025 | 6.75 | 6.75 | 6.32 | 6.55 | 6.55 | -1.87% | 25,042 |
| Dec 1, 2025 | 6.35 | 6.75 | 6.16 | 6.68 | 6.68 | 3.09% | 24,925 |
| Nov 28, 2025 | 6.30 | 6.72 | 6.30 | 6.48 | 6.48 | 3.02% | 16,195 |
| Nov 26, 2025 | 6.03 | 6.50 | 5.85 | 6.29 | 6.29 | 3.80% | 38,577 |
| Nov 25, 2025 | 6.50 | 6.73 | 5.88 | 6.06 | 6.06 | -7.77% | 83,843 |
| Nov 24, 2025 | 6.58 | 6.75 | 6.35 | 6.57 | 6.57 | 3.79% | 26,521 |
| Nov 21, 2025 | 7.07 | 7.07 | 6.33 | 6.33 | 6.33 | -7.16% | 40,949 |
| Nov 20, 2025 | 7.04 | 7.16 | 6.58 | 6.81 | 6.81 | -2.18% | 72,054 |
| Nov 19, 2025 | 7.38 | 7.65 | 6.88 | 6.97 | 6.97 | -8.95% | 69,989 |
| Nov 18, 2025 | 6.81 | 7.75 | 6.81 | 7.65 | 7.65 | 11.87% | 62,752 |
| Nov 17, 2025 | 7.30 | 7.68 | 6.71 | 6.84 | 6.84 | -8.83% | 49,409 |
| Nov 14, 2025 | 7.25 | 7.74 | 7.10 | 7.50 | 7.50 | 2.70% | 44,185 |
| Nov 13, 2025 | 8.12 | 8.12 | 7.25 | 7.30 | 7.30 | -10.39% | 50,328 |
| Nov 12, 2025 | 7.75 | 8.25 | 7.19 | 8.15 | 8.15 | 3.23% | 112,417 |
| Nov 11, 2025 | 8.71 | 8.75 | 7.78 | 7.90 | 7.90 | -8.52% | 34,551 |
| Nov 10, 2025 | 8.00 | 8.73 | 7.89 | 8.63 | 8.63 | 12.88% | 105,709 |
| Nov 7, 2025 | 7.50 | 7.89 | 6.92 | 7.65 | 7.65 | -3.20% | 84,502 |
| Nov 6, 2025 | 8.26 | 8.50 | 7.82 | 7.90 | 7.90 | -7.08% | 57,924 |
| Nov 5, 2025 | 8.66 | 9.00 | 7.63 | 8.50 | 8.50 | -1.73% | 206,188 |
| Nov 4, 2025 | 8.80 | 9.30 | 8.00 | 8.65 | 8.65 | -6.52% | 164,921 |
| Nov 3, 2025 | 10.25 | 10.25 | 9.17 | 9.25 | 9.25 | -4.85% | 145,896 |
| Oct 31, 2025 | 9.29 | 9.99 | 9.00 | 9.73 | 9.73 | 9.73% | 166,577 |
| Oct 30, 2025 | 8.33 | 9.81 | 8.25 | 8.86 | 8.86 | -8.94% | 385,935 |
| Oct 29, 2025 | 7.87 | 10.84 | 7.87 | 9.73 | 9.73 | 23.28% | 1,039,188 |
| Oct 28, 2025 | 7.64 | 8.00 | 7.47 | 7.90 | 7.90 | 1.54% | 70,203 |
| Oct 27, 2025 | 7.45 | 8.00 | 7.31 | 7.78 | 7.78 | 0.26% | 110,486 |
| Oct 24, 2025 | 7.71 | 8.49 | 7.33 | 7.76 | 7.76 | 1.20% | 185,832 |
| Oct 23, 2025 | 6.90 | 7.88 | 6.88 | 7.66 | 7.66 | 10.18% | 146,673 |
| Oct 22, 2025 | 6.84 | 7.25 | 6.78 | 6.96 | 6.96 | -7.24% | 236,253 |
| Oct 21, 2025 | 7.50 | 7.63 | 7.39 | 7.50 | 7.50 | -5.84% | 160,831 |
| Oct 20, 2025 | 7.03 | 8.05 | 6.71 | 7.96 | 7.96 | 4.09% | 151,663 |
| Oct 17, 2025 | 9.00 | 9.09 | 7.25 | 7.65 | 7.65 | -15.03% | 242,644 |
| Oct 16, 2025 | 9.90 | 10.50 | 9.00 | 9.00 | 9.00 | -12.12% | 235,634 |
| Oct 15, 2025 | 10.23 | 11.00 | 10.00 | 10.25 | 10.25 | 3.45% | 303,483 |
| Oct 14, 2025 | 9.96 | 10.36 | 9.30 | 9.90 | 9.90 | -10.20% | 347,991 |
| Oct 13, 2025 | 9.54 | 11.08 | 9.47 | 11.03 | 11.03 | 16.45% | 374,370 |