Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Processa Pharmaceuticals Inc (NQ: PCSA )

1.480 -0.100 (-6.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 10.61 11.54 10.30 11.42 207,900 +0.75(+7.03%)
Feb 25, 2021 11.72 12.56 10.65 10.67 77,622 -1.05(-8.96%)
Feb 24, 2021 12.09 12.12 11.00 11.72 69,010 -0.17(-1.43%)
Feb 23, 2021 11.62 12.05 9.920 11.89 92,672 +0.26(+2.24%)
Feb 22, 2021 10.85 12.25 10.75 11.63 102,631 +0.74(+6.80%)
Feb 19, 2021 10.38 11.61 10.25 10.89 147,700 +0.39(+3.71%)
Feb 18, 2021 10.51 12.75 9.980 10.50 385,100 -0.26(-2.42%)
Feb 17, 2021 8.450 11.50 8.450 10.76 357,981 +2.68(+33.17%)
Feb 16, 2021 8.770 9.000 7.600 8.080 13,598 -0.32(-3.81%)
Feb 12, 2021 7.880 8.670 7.850 8.400 53,900 +0.50(+6.33%)
Feb 11, 2021 7.400 8.460 7.400 7.900 86,449 +0.63(+8.67%)
Feb 10, 2021 7.700 7.752 7.100 7.270 33,093 -0.18(-2.42%)
Feb 09, 2021 7.550 7.723 7.030 7.450 29,980 -0.24(-3.12%)
Feb 08, 2021 7.070 7.700 6.360 7.690 79,364 +0.95(+14.09%)
Feb 05, 2021 6.340 7.120 6.230 6.740 74,200 +0.78(+13.09%)
Feb 04, 2021 6.290 6.371 5.960 5.960 66,418 -0.27(-4.33%)
Feb 03, 2021 6.080 6.300 6.080 6.230 11,225 +0.17(+2.81%)
Feb 02, 2021 6.160 6.460 6.040 6.060 36,534 -0.41(-6.34%)
Feb 01, 2021 6.280 6.500 6.260 6.470 11,382 +0.17(+2.70%)
Jan 29, 2021 6.220 6.500 6.220 6.300 17,900 +0.09(+1.45%)
Jan 28, 2021 6.110 6.360 6.040 6.210 12,769 +0.03(+0.49%)
Jan 27, 2021 6.300 6.610 5.860 6.180 35,983 -0.17(-2.68%)
Jan 26, 2021 6.450 6.541 6.300 6.350 27,838 -0.11(-1.70%)
Jan 25, 2021 6.575 6.675 6.440 6.460 11,113 -0.17(-2.52%)
Jan 22, 2021 6.530 6.680 6.510 6.627 17,400 -0.16(-2.40%)
Jan 21, 2021 6.960 6.960 6.500 6.790 2,698 -0.16(-2.30%)
Jan 20, 2021 6.600 6.950 6.470 6.950 32,100 +0.20(+2.96%)
Jan 19, 2021 6.510 6.800 6.490 6.750 15,257 -0.02(-0.30%)
Jan 15, 2021 6.800 6.800 6.541 6.770 15,800 -0.07(-1.02%)
Jan 14, 2021 6.800 6.950 6.500 6.840 30,162 -0.16(-2.29%)
Jan 13, 2021 7.000 7.000 6.760 7.000 2,708 +0.05(+0.72%)
Jan 12, 2021 7.150 7.150 6.870 6.950 19,461 -0.23(-3.20%)
Jan 11, 2021 7.350 7.360 7.100 7.180 21,313 -0.22(-2.97%)
Jan 08, 2021 7.500 7.500 7.300 7.400 6,900 -0.03(-0.40%)
Jan 07, 2021 7.520 7.920 7.420 7.430 8,321 -0.37(-4.74%)
Jan 06, 2021 6.980 7.925 6.820 7.800 24,587 +0.68(+9.55%)
Jan 05, 2021 6.250 7.120 6.250 7.120 10,944 +0.49(+7.39%)
Jan 04, 2021 6.602 7.120 6.095 6.630 39,373 +0.04(+0.53%)
Dec 31, 2020 6.595 6.595 6.595 18,219 -0.16(-2.30%)
Dec 30, 2020 6.260 7.300 6.260 6.750 18,219 +0.32(+4.98%)
Dec 29, 2020 6.560 6.930 6.200 6.430 22,792 -0.50(-7.22%)
Dec 28, 2020 7.400 7.500 6.630 6.930 25,418 -0.47(-6.35%)
Dec 24, 2020 7.100 7.660 7.020 7.400 6,400 +0.31(+4.37%)
Dec 23, 2020 7.270 7.600 7.090 7.090 21,429 -0.17(-2.34%)
Dec 22, 2020 8.140 8.213 7.245 7.260 65,073 -0.86(-10.59%)
Dec 21, 2020 7.850 9.590 7.730 8.120 205,868 +0.42(+5.45%)
Dec 18, 2020 8.420 8.900 7.500 7.700 134,700 -0.69(-8.22%)
Dec 17, 2020 8.540 8.950 8.390 8.390 54,889 +0.01(+0.12%)
Dec 16, 2020 8.440 8.900 8.140 8.380 98,198 -0.10(-1.18%)
Dec 15, 2020 8.000 8.740 7.950 8.480 36,547 +0.48(+6.00%)
Dec 14, 2020 7.470 8.750 7.470 8.000 55,243 +0.63(+8.55%)
Dec 11, 2020 7.500 7.500 7.100 7.370 27,500 +0.04(+0.55%)
Dec 10, 2020 7.410 7.800 7.000 7.330 18,055 -0.03(-0.41%)
Dec 09, 2020 7.750 7.750 7.250 7.360 33,720 -0.39(-5.03%)
Dec 08, 2020 8.000 8.000 7.750 7.750 77,035 +0.25(+3.33%)
Dec 07, 2020 6.950 7.650 6.950 7.500 34,347 +0.60(+8.70%)
Dec 04, 2020 7.470 7.636 6.780 6.900 25,100 -0.53(-7.13%)
Dec 03, 2020 7.310 7.500 7.040 7.430 18,442 +0.23(+3.19%)
Dec 02, 2020 7.170 7.500 6.500 7.200 31,474 +0.03(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.