Processa Pharmaceuticals, Inc. (PCSA)
NASDAQ: PCSA · Real-Time Price · USD
2.845
-0.140 (-4.69%)
At close: Apr 28, 2026, 4:00 PM EDT
2.850
+0.005 (0.18%)
After-hours: Apr 28, 2026, 7:46 PM EDT
Processa Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.93 | 2.96 | 2.85 | 2.85 | 2.85 | -4.69% | 22,757 |
| Apr 27, 2026 | 3.07 | 3.10 | 2.97 | 2.99 | 2.99 | 0.17% | 11,816 |
| Apr 24, 2026 | 3.01 | 3.10 | 2.89 | 2.98 | 2.98 | -0.33% | 21,452 |
| Apr 23, 2026 | 3.11 | 3.14 | 2.98 | 2.99 | 2.99 | -2.61% | 19,990 |
| Apr 22, 2026 | 2.82 | 3.27 | 2.77 | 3.07 | 3.07 | 11.03% | 190,044 |
| Apr 21, 2026 | 2.80 | 2.93 | 2.71 | 2.77 | 2.77 | 2.03% | 60,149 |
| Apr 20, 2026 | 3.31 | 3.45 | 2.71 | 2.71 | 2.71 | -12.58% | 148,638 |
| Apr 17, 2026 | 3.21 | 3.45 | 3.00 | 3.10 | 3.10 | -2.52% | 96,586 |
| Apr 16, 2026 | 2.95 | 3.30 | 2.82 | 3.18 | 3.18 | 7.43% | 135,371 |
| Apr 15, 2026 | 2.80 | 2.99 | 2.76 | 2.96 | 2.96 | 3.14% | 67,232 |
| Apr 14, 2026 | 2.88 | 2.88 | 2.73 | 2.87 | 2.87 | - | 20,353 |
| Apr 13, 2026 | 2.72 | 2.91 | 2.72 | 2.87 | 2.87 | 3.61% | 36,288 |
| Apr 10, 2026 | 2.98 | 2.98 | 2.74 | 2.77 | 2.77 | -6.73% | 36,259 |
| Apr 9, 2026 | 2.96 | 3.14 | 2.86 | 2.97 | 2.97 | -1.66% | 49,831 |
| Apr 8, 2026 | 2.87 | 3.02 | 2.73 | 3.02 | 3.02 | 5.23% | 51,209 |
| Apr 7, 2026 | 2.86 | 2.94 | 2.59 | 2.87 | 2.87 | 2.50% | 67,026 |
| Apr 6, 2026 | 2.88 | 3.15 | 2.68 | 2.80 | 2.80 | 1.08% | 264,120 |
| Apr 2, 2026 | 2.87 | 3.22 | 2.55 | 2.77 | 2.77 | 6.42% | 193,292 |
| Apr 1, 2026 | 2.51 | 2.73 | 2.51 | 2.60 | 2.60 | 3.09% | 15,493 |
| Mar 31, 2026 | 2.72 | 2.72 | 2.45 | 2.53 | 2.53 | -7.17% | 30,714 |
| Mar 30, 2026 | 2.48 | 2.77 | 2.33 | 2.72 | 2.72 | 11.93% | 104,509 |
| Mar 27, 2026 | 2.30 | 2.69 | 2.30 | 2.43 | 2.43 | 8.48% | 51,588 |
| Mar 26, 2026 | 2.29 | 2.43 | 2.24 | 2.24 | 2.24 | -2.61% | 18,617 |
| Mar 25, 2026 | 2.40 | 2.45 | 2.30 | 2.30 | 2.30 | -1.29% | 8,475 |
| Mar 24, 2026 | 2.26 | 2.41 | 2.15 | 2.33 | 2.33 | -0.85% | 10,559 |
| Mar 23, 2026 | 2.27 | 2.42 | 2.27 | 2.35 | 2.35 | 1.29% | 6,666 |
| Mar 20, 2026 | 2.29 | 2.50 | 2.08 | 2.32 | 2.32 | -0.43% | 58,972 |
| Mar 19, 2026 | 3.15 | 3.17 | 2.15 | 2.33 | 2.33 | -26.27% | 145,866 |
| Mar 18, 2026 | 3.09 | 3.16 | 3.00 | 3.16 | 3.16 | - | 23,256 |
| Mar 17, 2026 | 3.08 | 3.27 | 3.07 | 3.16 | 3.16 | 1.28% | 15,111 |
| Mar 16, 2026 | 2.96 | 3.30 | 2.95 | 3.12 | 3.12 | 5.76% | 61,029 |
| Mar 13, 2026 | 2.76 | 3.05 | 2.72 | 2.95 | 2.95 | 6.88% | 52,000 |
| Mar 12, 2026 | 2.86 | 2.89 | 2.60 | 2.76 | 2.76 | -4.17% | 17,082 |
| Mar 11, 2026 | 2.99 | 3.06 | 2.79 | 2.88 | 2.88 | -1.37% | 45,450 |
| Mar 10, 2026 | 2.62 | 2.94 | 2.62 | 2.92 | 2.92 | 4.29% | 13,393 |
| Mar 9, 2026 | 2.65 | 2.81 | 2.52 | 2.80 | 2.80 | -1.06% | 6,292 |
| Mar 6, 2026 | 2.88 | 2.88 | 2.62 | 2.83 | 2.83 | -0.70% | 28,228 |
| Mar 5, 2026 | 2.96 | 2.96 | 2.68 | 2.85 | 2.85 | 1.79% | 54,639 |
| Mar 4, 2026 | 2.59 | 3.05 | 2.39 | 2.80 | 2.80 | 10.24% | 92,015 |
| Mar 3, 2026 | 2.22 | 2.67 | 2.18 | 2.54 | 2.54 | 11.40% | 41,083 |
| 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% | 8,167 |
| Feb 26, 2026 | 2.09 | 2.29 | 2.08 | 2.23 | 2.23 | 6.19% | 34,705 |
| Feb 25, 2026 | 1.93 | 2.15 | 1.93 | 2.10 | 2.10 | 8.25% | 34,466 |
| Feb 24, 2026 | 1.84 | 1.95 | 1.84 | 1.94 | 1.94 | 4.86% | 29,313 |
| Feb 23, 2026 | 2.09 | 2.09 | 1.76 | 1.85 | 1.85 | -11.90% | 58,379 |
| Feb 20, 2026 | 2.30 | 2.37 | 2.03 | 2.10 | 2.10 | -7.89% | 36,328 |
| Feb 19, 2026 | 2.27 | 2.40 | 2.21 | 2.28 | 2.28 | -1.30% | 26,403 |
| 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% | 17,700 |
| Feb 13, 2026 | 2.22 | 2.31 | 2.12 | 2.22 | 2.22 | -3.06% | 55,115 |
| Feb 12, 2026 | 2.56 | 2.56 | 2.25 | 2.29 | 2.29 | -6.53% | 54,137 |
| Feb 11, 2026 | 2.39 | 2.47 | 2.29 | 2.45 | 2.45 | 5.15% | 17,367 |
| 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 |