Skip to main content
Processa Pharmaceuticals, Inc. (PCSA)
NASDAQ: PCSA · Real-Time Price · USD
1.860
-0.030 (-1.59%)
At close: Jun 26, 2026, 4:00 PM EDT
1.930
+0.070 (3.76%)
After-hours: Jun 26, 2026, 6:28 PM EDT

Processa Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.032.031.861.861.86-1.59%21,795
Jun 25, 20261.932.051.871.891.89-2.07%25,303
Jun 24, 20262.062.081.921.931.93-4.46%32,448
Jun 23, 20262.052.162.002.022.02-2.88%96,290
Jun 22, 20262.172.322.082.082.08-1.89%15,779
Jun 18, 20262.192.252.122.122.12-1.40%18,294
Jun 17, 20262.062.282.062.152.152.87%73,074
Jun 16, 20262.192.212.012.092.09-5.43%62,050
Jun 15, 20262.272.322.192.212.211.84%29,664
Jun 12, 20262.352.442.102.172.17-8.44%52,410
Jun 11, 20262.012.481.982.372.3719.70%172,615
Jun 10, 20262.302.501.911.981.98-2.70%173,531
Jun 9, 20262.452.601.932.042.04-15.91%108,615
Jun 8, 20262.512.662.412.422.42-3.97%15,935
Jun 5, 20262.702.752.452.522.52-8.36%30,643
Jun 4, 20262.832.862.702.752.75-1.79%40,051
Jun 3, 20262.812.842.702.802.80-4.11%25,087
Jun 2, 20262.573.002.552.922.9215.42%154,175
Jun 1, 20262.512.662.452.532.53-1.17%72,350
May 29, 20262.622.632.532.562.56-3.03%22,675
May 28, 20262.402.732.402.642.6410.46%110,762
May 27, 20262.502.642.362.392.39-4.40%36,421
May 26, 20262.582.732.472.502.50-5.66%45,494
May 22, 20262.472.682.452.652.653.31%37,828
May 21, 20262.612.692.372.572.57-1.72%129,368
May 20, 20262.652.742.552.612.61-46,116
May 19, 20262.722.892.572.612.61-5.09%30,187
May 18, 20262.902.952.652.752.75-7.09%53,338
May 15, 20263.063.142.862.962.96-3.58%59,476
May 14, 20262.563.382.563.073.0720.39%356,741
May 13, 20262.582.642.522.552.55-0.39%14,834
May 12, 20262.612.652.552.562.56-4.83%16,051
May 11, 20262.722.742.442.692.69-1.47%85,884
May 8, 20262.942.942.702.732.73-4.88%13,094
May 7, 20262.782.972.782.872.874.36%25,700
May 6, 20262.662.772.612.752.753.38%18,868
May 5, 20262.682.722.622.662.66-0.75%22,047
May 4, 20262.742.752.642.682.685.10%24,816
May 1, 20262.672.732.502.552.55-5.56%37,027
Apr 30, 20262.642.892.612.702.701.89%13,119
Apr 29, 20262.842.942.572.652.65-6.85%72,104
Apr 28, 20262.932.962.852.852.85-4.69%22,803
Apr 27, 20263.073.102.972.992.990.17%11,817
Apr 24, 20263.013.102.892.982.98-0.33%21,458
Apr 23, 20263.113.142.982.992.99-2.61%20,060
Apr 22, 20262.823.272.773.073.0711.03%190,049
Apr 21, 20262.802.932.712.772.772.03%60,232
Apr 20, 20263.313.452.712.712.71-12.58%149,744
Apr 17, 20263.213.453.003.103.10-2.52%96,931
Apr 16, 20262.953.302.823.183.187.43%135,915
Apr 15, 20262.802.992.762.962.963.14%67,312
Apr 14, 20262.882.882.732.872.87-20,353
Apr 13, 20262.722.912.722.872.873.61%36,538
Apr 10, 20262.982.982.742.772.77-6.73%36,401
Apr 9, 20262.963.142.862.972.97-1.66%50,281
Apr 8, 20262.873.022.733.023.025.23%54,813
Apr 7, 20262.862.942.592.872.872.50%67,310
Apr 6, 20262.883.152.682.802.801.08%264,602
Apr 2, 20262.873.222.552.772.776.42%198,965
Apr 1, 20262.512.732.512.602.603.09%15,503
Mar 31, 20262.722.722.452.532.53-7.17%30,714
Mar 30, 20262.482.772.332.722.7211.93%104,509
Mar 27, 20262.302.692.302.432.438.48%51,588
Mar 26, 20262.292.432.242.242.24-2.61%18,617
Mar 25, 20262.402.452.302.302.30-1.29%8,475
Mar 24, 20262.262.412.152.332.33-0.85%10,559
Mar 23, 20262.272.422.272.352.351.29%6,666
Mar 20, 20262.292.502.082.322.32-0.43%58,972
Mar 19, 20263.153.172.152.332.33-26.27%145,866
Mar 18, 20263.093.163.003.163.16-23,256
Mar 17, 20263.083.273.073.163.161.28%15,111
Mar 16, 20262.963.302.953.123.125.76%61,029
Mar 13, 20262.763.052.722.952.956.88%52,000
Mar 12, 20262.862.892.602.762.76-4.17%17,082
Mar 11, 20262.993.062.792.882.88-1.37%45,450
Mar 10, 20262.622.942.622.922.924.29%13,393
Mar 9, 20262.652.812.522.802.80-1.06%6,292
Mar 6, 20262.882.882.622.832.83-0.70%28,228
Mar 5, 20262.962.962.682.852.851.79%54,639
Mar 4, 20262.593.052.392.802.8010.24%92,015
Mar 3, 20262.222.672.182.542.5411.40%41,083
Mar 2, 20262.072.292.072.282.285.07%34,165
Feb 27, 20262.192.252.102.172.17-2.69%8,167
Feb 26, 20262.092.292.082.232.236.19%34,705
Feb 25, 20261.932.151.932.102.108.25%34,466
Feb 24, 20261.841.951.841.941.944.86%29,313
Feb 23, 20262.092.091.761.851.85-11.90%58,379
Feb 20, 20262.302.372.032.102.10-7.89%36,328
Feb 19, 20262.272.402.212.282.28-1.30%26,403
Feb 18, 20262.232.312.152.312.315.96%14,074
Feb 17, 20262.192.292.102.182.18-1.80%17,700
Feb 13, 20262.222.312.122.222.22-3.06%55,115
Feb 12, 20262.562.562.252.292.29-6.53%54,137
Feb 11, 20262.392.472.292.452.455.15%17,367
Feb 10, 20262.302.442.222.332.333.10%30,412
Feb 9, 20262.332.382.192.262.26-5.04%46,664
Feb 6, 20262.142.452.102.382.389.68%58,396
Feb 5, 20262.332.362.052.172.17-8.82%74,540
Feb 4, 20262.412.422.272.382.38-2.46%64,148
Feb 3, 20262.632.732.322.442.44-7.05%101,591