Skip to main content
Processa Pharmaceuticals, Inc. (PCSA)
NASDAQ: PCSA · Real-Time Price · USD
0.278
+0.007 (2.51%)
At close: Dec 5, 2025, 4:00 PM EST
0.270
-0.008 (-2.88%)
After-hours: Dec 5, 2025, 7:34 PM EST

Processa Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.280.280.270.280.282.51%474,137
Dec 4, 20250.270.290.260.270.271.57%1,517,361
Dec 3, 20250.260.270.250.270.271.91%719,773
Dec 2, 20250.270.270.250.260.26-1.87%621,429
Dec 1, 20250.250.270.250.270.273.09%623,003
Nov 28, 20250.250.270.250.260.263.02%404,884
Nov 26, 20250.240.260.230.250.253.80%964,320
Nov 25, 20250.260.270.240.240.24-7.77%2,069,202
Nov 24, 20250.260.270.250.260.263.79%663,039
Nov 21, 20250.280.280.250.250.25-7.16%969,912
Nov 20, 20250.280.290.260.270.27-2.19%1,801,365
Nov 19, 20250.300.310.280.280.28-8.95%1,749,739
Nov 18, 20250.270.310.270.310.3111.88%1,568,810
Nov 17, 20250.290.310.270.270.27-8.83%1,235,232
Nov 14, 20250.290.310.280.300.302.70%1,104,639
Nov 13, 20250.320.320.290.290.29-10.40%1,258,223
Nov 12, 20250.310.330.290.330.333.23%2,810,442
Nov 11, 20250.350.350.310.320.32-8.52%863,799
Nov 10, 20250.320.350.320.350.3512.88%2,642,728
Nov 7, 20250.300.320.280.310.31-3.20%2,112,555
Nov 6, 20250.330.340.310.320.32-7.09%1,448,118
Nov 5, 20250.350.360.310.340.34-1.73%5,154,705
Nov 4, 20250.350.370.320.350.35-6.51%4,123,028
Nov 3, 20250.410.410.370.370.37-4.86%3,647,408
Oct 31, 20250.370.400.360.390.399.73%4,164,437
Oct 30, 20250.330.390.330.350.35-8.94%9,648,379
Oct 29, 20250.310.430.310.390.3923.27%25,979,715
Oct 28, 20250.310.320.300.320.321.54%1,755,079
Oct 27, 20250.300.320.290.310.310.26%2,762,158
Oct 24, 20250.310.340.290.310.311.21%4,645,811
Oct 23, 20250.280.320.280.310.3110.17%3,666,845
Oct 22, 20250.270.290.270.280.28-7.24%5,906,342
Oct 21, 20250.300.310.300.300.30-5.84%4,020,779
Oct 20, 20250.280.320.270.320.324.08%3,791,596
Oct 17, 20250.360.360.290.310.31-15.02%6,066,115
Oct 16, 20250.400.420.360.360.36-12.13%5,890,859
Oct 15, 20250.410.440.400.410.413.46%7,587,092
Oct 14, 20250.400.410.370.400.40-10.20%8,699,793
Oct 13, 20250.380.440.380.440.4416.45%9,359,254
Oct 10, 20250.390.440.320.380.38-3.54%15,545,460
Oct 9, 20250.440.440.370.390.39-18.00%22,645,138
Oct 8, 20250.560.570.450.480.4833.03%121,049,904
Oct 7, 20250.390.460.260.360.3629.03%215,558,968
Oct 6, 20250.210.290.210.280.2830.86%47,823,257
Oct 3, 20250.210.210.200.210.215.08%1,885,245
Oct 2, 20250.200.200.200.200.202.37%1,093,728
Oct 1, 20250.190.200.190.200.203.28%1,345,141
Sep 30, 20250.200.200.190.190.19-3.86%2,129,992
Sep 29, 20250.210.210.190.200.20-6.29%1,885,636
Sep 26, 20250.190.220.190.210.2110.36%1,793,786
Sep 25, 20250.200.210.190.190.19-8.23%1,895,179
Sep 24, 20250.220.220.200.210.21-1.87%3,712,809
Sep 23, 20250.200.230.200.210.218.45%12,212,111
Sep 22, 20250.190.200.190.200.202.17%1,534,839
Sep 19, 20250.200.210.190.190.19-6.75%2,295,821
Sep 18, 20250.210.210.200.210.210.29%2,054,413
Sep 17, 20250.200.220.200.210.213.14%3,150,828
Sep 16, 20250.200.210.200.200.200.05%1,522,474
Sep 15, 20250.200.200.180.200.205.70%1,817,257
Sep 12, 20250.180.190.180.190.19-1.20%2,742,076
Sep 11, 20250.200.200.190.190.190.16%1,983,473
Sep 10, 20250.180.190.180.190.196.62%3,140,940
Sep 9, 20250.180.180.170.180.18-1.53%1,342,535
Sep 8, 20250.170.190.170.180.186.23%1,559,161
Sep 5, 20250.170.180.160.170.171.24%2,270,797
Sep 4, 20250.190.190.160.170.17-9.59%3,070,319
Sep 3, 20250.190.200.180.190.19-0.21%2,092,670
Sep 2, 20250.190.190.180.190.19-0.48%1,300,641
Aug 29, 20250.200.200.180.190.19-10.68%3,855,662
Aug 28, 20250.210.220.210.210.21-0.61%1,323,716
Aug 27, 20250.220.220.210.210.21-4.79%1,370,756
Aug 26, 20250.220.230.210.220.221.64%2,009,434
Aug 25, 20250.220.230.220.220.220.92%2,438,010
Aug 22, 20250.210.230.200.220.225.31%6,433,543
Aug 21, 20250.200.210.190.210.21-3,055,269
Aug 20, 20250.200.210.200.210.210.24%1,953,304
Aug 19, 20250.220.220.210.210.21-4.88%1,369,227
Aug 18, 20250.220.220.210.220.220.46%2,123,254
Aug 15, 20250.220.220.210.220.22-1.86%1,982,470
Aug 14, 20250.220.230.220.220.22-3.42%2,437,798
Aug 13, 20250.220.240.220.230.233.31%5,260,788
Aug 12, 20250.220.230.200.220.22-1.03%3,390,732
Aug 11, 20250.230.230.220.220.22-3.88%4,337,262
Aug 8, 20250.230.240.220.230.230.39%3,467,576
Aug 7, 20250.240.250.230.230.231.58%38,218,612
Aug 6, 20250.240.240.230.230.23-5.99%2,804,939
Aug 5, 20250.230.250.220.240.244.76%7,825,188
Aug 4, 20250.210.240.210.230.239.22%8,286,765
Aug 1, 20250.210.220.200.210.210.67%4,105,865
Jul 31, 20250.210.220.200.210.21-2.28%3,453,937
Jul 30, 20250.210.230.210.220.22-2.09%3,135,665
Jul 29, 20250.230.230.220.220.22-5.14%1,570,031
Jul 28, 20250.230.240.210.230.23-4.65%3,651,125
Jul 25, 20250.250.250.240.240.24-3.34%4,193,694
Jul 24, 20250.240.260.240.250.254.45%7,253,345
Jul 23, 20250.250.250.220.240.24-3.68%3,429,824
Jul 22, 20250.230.270.220.250.2511.18%9,245,133
Jul 21, 20250.220.230.210.220.225.45%3,538,248
Jul 18, 20250.220.220.210.210.210.38%2,722,680
Jul 17, 20250.210.220.210.210.21-2.17%1,880,968