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 (%)
May 31, 2024 1.590 1.592 1.460 1.480 40,892 -0.10(-6.33%)
May 30, 2024 1.730 1.730 1.540 1.580 61,533 -0.14(-8.14%)
May 29, 2024 1.760 1.846 1.700 1.720 16,074 -0.04(-2.27%)
May 28, 2024 1.790 1.893 1.760 1.760 17,198 -0.04(-2.22%)
May 24, 2024 1.760 1.830 1.760 1.800 9,839 +0.04(+2.27%)
May 23, 2024 1.820 1.860 1.740 1.760 31,648 -0.08(-4.35%)
May 22, 2024 1.840 1.878 1.806 1.840 25,765 -0.06(-3.16%)
May 21, 2024 1.950 1.950 1.855 1.900 45,113 -0.04(-2.06%)
May 20, 2024 1.980 2.005 1.932 1.940 30,413 -0.02(-1.02%)
May 17, 2024 2.000 2.030 1.920 1.960 36,919 -0.04(-2.00%)
May 16, 2024 1.990 2.030 1.959 2.000 25,548 -0.02(-0.99%)
May 15, 2024 2.210 2.230 1.960 2.020 110,422 -0.16(-7.34%)
May 14, 2024 2.250 2.310 2.150 2.180 70,660 -0.04(-1.80%)
May 13, 2024 2.190 2.290 2.140 2.220 48,070 +0.13(+6.22%)
May 10, 2024 2.110 2.190 2.080 2.090 56,712 -0.04(-1.88%)
May 09, 2024 2.450 2.470 2.100 2.130 171,085 -0.35(-14.11%)
May 08, 2024 2.530 2.594 2.440 2.480 175,694 +0.00(+0.00%)
May 07, 2024 2.340 2.550 2.300 2.480 127,869 +0.13(+5.53%)
May 06, 2024 2.190 2.400 2.160 2.350 150,306 +0.18(+8.29%)
May 03, 2024 2.300 2.300 2.150 2.170 91,438 -0.09(-3.98%)
May 02, 2024 2.260 2.320 2.160 2.260 86,504 +0.04(+1.80%)
May 01, 2024 2.100 2.330 2.088 2.220 256,631 +0.04(+1.83%)
Apr 30, 2024 2.080 2.238 1.980 2.180 381,283 +0.08(+3.81%)
Apr 29, 2024 2.090 2.250 2.030 2.100 377,752 -0.05(-2.33%)
Apr 26, 2024 2.190 2.350 2.020 2.150 1,856,628 -0.28(-11.52%)
Apr 25, 2024 2.460 2.680 2.080 2.430 77,107,336 +0.81(+50.00%)
Apr 24, 2024 1.580 1.680 1.560 1.620 39,614 +0.02(+1.25%)
Apr 23, 2024 1.580 1.620 1.540 1.600 24,735 +0.07(+4.58%)
Apr 22, 2024 1.600 1.600 1.500 1.530 33,043 -0.05(-3.16%)
Apr 19, 2024 1.530 1.615 1.510 1.580 19,776 +0.02(+1.28%)
Apr 18, 2024 1.670 1.670 1.502 1.560 63,122 -0.10(-6.02%)
Apr 17, 2024 1.530 1.707 1.530 1.660 76,678 +0.12(+7.79%)
Apr 16, 2024 1.520 1.560 1.400 1.540 101,881 +0.03(+1.65%)
Apr 15, 2024 1.620 1.650 1.490 1.515 131,551 -0.16(-9.28%)
Apr 12, 2024 1.670 1.780 1.630 1.670 64,886 -0.09(-5.11%)
Apr 11, 2024 1.830 1.890 1.660 1.760 686,817 -0.08(-4.35%)
Apr 10, 2024 2.890 2.900 1.450 1.840 1,285,444 -1.07(-36.77%)
Apr 09, 2024 3.000 3.305 2.900 2.910 626,441 -0.07(-2.51%)
Apr 08, 2024 2.850 3.050 2.560 2.985 400,621 +0.19(+6.99%)
Apr 05, 2024 2.410 2.940 2.300 2.790 922,459 +0.47(+20.26%)
Apr 04, 2024 2.320 2.554 2.280 2.320 315,844 -0.04(-1.69%)
Apr 03, 2024 2.620 2.620 2.250 2.360 444,857 -0.18(-7.09%)
Apr 02, 2024 2.300 3.170 2.270 2.540 2,979,805 +0.19(+8.09%)
Apr 01, 2024 2.380 2.443 2.280 2.350 157,561 -0.02(-0.63%)
Mar 28, 2024 2.340 2.460 2.270 2.365 166,036 +0.10(+4.19%)
Mar 27, 2024 2.190 2.426 2.150 2.270 145,605 +0.10(+4.61%)
Mar 26, 2024 2.220 2.240 2.129 2.170 55,159 -0.08(-3.56%)
Mar 25, 2024 2.290 2.290 2.160 2.250 31,070 +0.01(+0.45%)
Mar 22, 2024 2.190 2.252 2.160 2.240 30,386 +0.07(+3.23%)
Mar 21, 2024 2.250 2.250 2.080 2.170 49,791 -0.06(-2.69%)
Mar 20, 2024 2.220 2.280 2.200 2.230 32,561 -0.03(-1.33%)
Mar 19, 2024 2.220 2.280 2.204 2.260 25,886 -0.03(-1.31%)
Mar 18, 2024 2.200 2.290 2.160 2.290 40,391 +0.10(+4.57%)
Mar 15, 2024 2.250 2.260 2.190 2.190 32,700 -0.04(-1.79%)
Mar 14, 2024 2.260 2.285 2.220 2.230 49,730 -0.06(-2.62%)
Mar 13, 2024 2.290 2.340 2.240 2.290 33,249 +0.02(+0.88%)
Mar 12, 2024 2.250 2.330 2.250 2.270 23,082 -0.01(-0.44%)
Mar 11, 2024 2.310 2.310 2.250 2.280 22,739 +0.01(+0.44%)
Mar 08, 2024 2.280 2.305 2.236 2.270 70,112 -0.04(-1.73%)
Mar 07, 2024 2.300 2.450 2.220 2.310 143,429 -0.01(-0.43%)
Mar 06, 2024 2.450 2.450 2.300 2.320 31,917 +0.04(+1.75%)
Mar 05, 2024 2.530 2.540 2.280 2.280 98,580 -0.23(-9.16%)
Mar 04, 2024 2.610 2.620 2.310 2.510 213,690 +0.05(+2.03%)
Mar 01, 2024 2.430 2.540 2.410 2.460 67,565 +0.00(+0.00%)
Feb 29, 2024 2.420 2.640 2.360 2.460 263,352 +0.10(+4.24%)
Feb 28, 2024 2.330 2.400 2.270 2.360 137,369 +0.04(+1.72%)
Feb 27, 2024 2.120 2.350 2.120 2.320 88,681 +0.20(+9.43%)
Feb 26, 2024 2.230 2.240 2.040 2.120 145,163 -0.08(-3.64%)
Feb 23, 2024 2.230 2.290 2.162 2.200 86,803 -0.06(-2.65%)
Feb 22, 2024 2.300 2.330 2.250 2.260 80,863 -0.01(-0.44%)
Feb 21, 2024 2.400 2.470 2.228 2.270 129,656 -0.21(-8.47%)
Feb 20, 2024 2.520 2.585 2.450 2.480 56,764 +0.00(+0.00%)
Feb 16, 2024 2.430 2.507 2.410 2.480 51,062 +0.05(+2.06%)
Feb 15, 2024 2.350 2.538 2.350 2.430 102,847 +0.08(+3.40%)
Feb 14, 2024 2.310 2.410 2.290 2.350 87,620 +0.01(+0.43%)
Feb 13, 2024 2.490 2.490 2.330 2.340 99,382 -0.14(-5.65%)
Feb 12, 2024 2.490 2.700 2.430 2.480 265,202 -0.01(-0.40%)
Feb 09, 2024 2.460 2.520 2.320 2.490 228,609 +0.17(+7.33%)
Feb 08, 2024 2.200 2.390 2.200 2.320 230,449 +0.09(+4.04%)
Feb 07, 2024 2.440 2.510 2.214 2.230 303,303 -0.15(-6.30%)
Feb 06, 2024 2.270 2.580 2.090 2.380 332,144 +0.09(+3.93%)
Feb 05, 2024 2.410 2.480 2.160 2.290 362,829 -0.14(-5.76%)
Feb 02, 2024 2.420 2.730 2.270 2.430 1,158,810 +0.09(+3.85%)
Feb 01, 2024 2.420 2.440 2.260 2.340 345,939 -0.02(-0.85%)
Jan 31, 2024 2.560 2.600 2.340 2.360 411,498 -0.34(-12.59%)
Jan 30, 2024 2.560 2.840 2.510 2.700 616,325 -0.08(-2.88%)
Jan 29, 2024 2.970 3.140 2.520 2.780 1,555,929 -0.89(-24.25%)
Jan 26, 2024 4.250 4.390 3.450 3.670 9,979,204 -1.43(-28.04%)
Jan 25, 2024 3.650 5.910 3.620 5.100 72,768,592 +3.05(+148.78%)
Jan 24, 2024 2.300 2.300 2.020 2.050 173,085 -0.24(-10.48%)
Jan 23, 2024 2.410 2.580 2.270 2.290 315,179 -0.21(-8.58%)
Jan 22, 2024 3.860 3.912 2.445 2.505 695,285 +2.28(+1013.33%)
Jan 19, 2024 0.3255 0.3570 0.2200 0.2250 52,243,188 +0.02(+10.84%)
Jan 18, 2024 0.2000 0.2149 0.1820 0.2030 2,424,339 -0.07(-25.31%)
Jan 17, 2024 0.2521 0.2870 0.2521 0.2718 188,269 +0.01(+4.54%)
Jan 16, 2024 0.2700 0.2850 0.2600 0.2600 168,920 -0.00(-1.10%)
Jan 12, 2024 0.2794 0.3000 0.2601 0.2629 337,253 -0.03(-8.72%)
Jan 11, 2024 0.3050 0.3175 0.2800 0.2880 293,842 -0.04(-12.33%)
Jan 10, 2024 0.3101 0.3299 0.3030 0.3285 320,614 +0.02(+5.39%)
Jan 09, 2024 0.3162 0.3374 0.3100 0.3117 330,272 -0.01(-3.91%)
Jan 08, 2024 0.3130 0.3244 0.3050 0.3244 244,726 +0.01(+2.33%)
Jan 05, 2024 0.3412 0.3500 0.3029 0.3170 463,246 -0.03(-9.43%)
Jan 04, 2024 0.3700 0.3700 0.3310 0.3500 205,013 -0.01(-3.05%)
Jan 03, 2024 0.3618 0.3700 0.3410 0.3610 366,972 +0.01(+2.06%)
Jan 02, 2024 0.3600 0.3697 0.3499 0.3537 285,998 +0.02(+5.71%)
Dec 29, 2023 0.3800 0.3999 0.3258 0.3346 2,024,279 -0.10(-22.99%)
Dec 28, 2023 0.4000 0.4550 0.3900 0.4345 466,370 +0.02(+5.85%)
Dec 27, 2023 0.4300 0.4339 0.3900 0.4105 312,719 -0.01(-1.94%)
Dec 26, 2023 0.4349 0.4640 0.4100 0.4186 511,693 -0.03(-6.85%)
Dec 22, 2023 0.3700 0.4643 0.3700 0.4494 3,292,526 +0.08(+23.12%)
Dec 21, 2023 0.4186 0.4186 0.3450 0.3650 857,028 -0.05(-13.10%)
Dec 20, 2023 0.5001 0.5380 0.3850 0.4200 1,385,845 -0.10(-19.08%)
Dec 19, 2023 0.6500 0.6500 0.4702 0.5190 2,008,642 -0.14(-21.36%)
Dec 18, 2023 0.6835 0.7100 0.6450 0.6600 282,311 -0.05(-7.69%)
Dec 15, 2023 0.6530 0.7200 0.6400 0.7150 700,549 +0.06(+8.99%)
Dec 14, 2023 0.6100 0.6783 0.6050 0.6560 635,872 +0.05(+8.43%)
Dec 13, 2023 0.8000 0.8000 0.4525 0.6050 3,431,369 -0.21(-25.40%)
Dec 12, 2023 0.8400 0.8697 0.7900 0.8110 609,046 -0.02(-2.87%)
Dec 11, 2023 0.7900 0.8700 0.7400 0.8350 777,337 +0.07(+9.49%)
Dec 08, 2023 0.8400 0.8700 0.7600 0.7626 576,972 -0.05(-5.81%)
Dec 07, 2023 0.6625 0.8400 0.6300 0.8096 807,381 +0.14(+21.36%)
Dec 06, 2023 0.6600 0.6982 0.5964 0.6671 539,120 +0.01(+1.21%)
Dec 05, 2023 0.7553 0.7598 0.6140 0.6591 554,806 -0.07(-10.03%)
Dec 04, 2023 0.7600 0.7600 0.7000 0.7326 618,170 -0.03(-3.59%)
Dec 01, 2023 0.6480 0.8400 0.6201 0.7599 2,434,473 +0.12(+18.73%)
Nov 30, 2023 0.5390 0.6499 0.5110 0.6400 1,054,450 +0.11(+20.53%)
Nov 29, 2023 0.4611 0.5400 0.4288 0.5310 1,043,956 +0.08(+17.95%)
Nov 28, 2023 0.4875 0.4950 0.4501 0.4502 458,928 -0.01(-2.55%)
Nov 27, 2023 0.4870 0.4896 0.4501 0.4620 467,339 -0.01(-1.70%)
Nov 24, 2023 0.4342 0.4700 0.4210 0.4700 499,442 +0.03(+8.02%)
Nov 22, 2023 0.4000 0.4450 0.3883 0.4351 626,582 +0.04(+9.46%)
Nov 21, 2023 0.4100 0.4245 0.3800 0.3975 466,253 -0.03(-6.36%)
Nov 20, 2023 0.4400 0.4495 0.4100 0.4245 312,126 -0.01(-1.26%)
Nov 17, 2023 0.4300 0.4520 0.4160 0.4299 508,898 +0.01(+3.34%)
Nov 16, 2023 0.4200 0.4500 0.4075 0.4160 702,869 +0.02(+5.58%)
Nov 15, 2023 0.4150 0.4488 0.3805 0.3940 646,136 -0.02(-4.14%)
Nov 14, 2023 0.4000 0.4305 0.3900 0.4110 625,082 +0.03(+8.87%)
Nov 13, 2023 0.3078 0.3950 0.3078 0.3775 490,668 +0.06(+20.68%)
Nov 10, 2023 0.3100 0.3250 0.2810 0.3128 273,328 -0.01(-1.64%)
Nov 09, 2023 0.3440 0.3500 0.2900 0.3180 519,077 -0.02(-6.72%)
Nov 08, 2023 0.3517 0.3647 0.3320 0.3409 339,129 -0.02(-6.09%)
Nov 07, 2023 0.3800 0.4200 0.3405 0.3630 642,292 -0.03(-6.54%)
Nov 06, 2023 0.3400 0.3900 0.3100 0.3884 738,600 +0.04(+11.61%)
Nov 03, 2023 0.3500 0.3624 0.3250 0.3480 387,857 +0.01(+2.05%)
Nov 02, 2023 0.3500 0.3550 0.3255 0.3410 228,030 -0.01(-3.94%)
Nov 01, 2023 0.3400 0.3700 0.3400 0.3550 242,522 +0.00(+1.14%)
Oct 31, 2023 0.3339 0.3820 0.3320 0.3510 691,668 +0.01(+3.85%)
Oct 30, 2023 0.3289 0.3400 0.3100 0.3380 426,399 +0.01(+3.21%)
Oct 27, 2023 0.3189 0.3350 0.3101 0.3275 326,742 +0.00(+1.52%)
Oct 26, 2023 0.3409 0.3430 0.3011 0.3226 827,520 -0.01(-2.24%)
Oct 25, 2023 0.3500 0.3699 0.3200 0.3300 645,927 -0.00(-0.06%)
Oct 24, 2023 0.3000 0.3802 0.2901 0.3302 1,027,727 +0.01(+3.19%)
Oct 23, 2023 0.3469 0.3500 0.2412 0.3200 1,541,345 -0.04(-10.01%)
Oct 20, 2023 0.4055 0.4300 0.3140 0.3556 3,401,719 -0.18(-34.15%)
Oct 19, 2023 0.5112 0.5690 0.5000 0.5400 3,427,984 -0.01(-1.12%)
Oct 18, 2023 0.5600 0.5972 0.5100 0.5461 3,587,056 -0.06(-10.48%)
Oct 17, 2023 0.4848 0.6500 0.4800 0.6100 10,538,804 +0.05(+9.22%)
Oct 16, 2023 0.6100 0.9000 0.4200 0.5585 75,503,696 +0.08(+16.35%)
Oct 13, 2023 0.3414 0.6100 0.3340 0.4800 11,563,772 +0.15(+45.41%)
Oct 12, 2023 0.2300 0.4567 0.2001 0.3301 7,173,097 +0.10(+44.78%)
Oct 11, 2023 0.2020 0.2448 0.1900 0.2280 319,106 +0.03(+12.87%)
Oct 10, 2023 0.2400 0.2678 0.1910 0.2020 1,784,068 +0.02(+8.95%)
Oct 09, 2023 0.1943 0.1998 0.1807 0.1854 103,774 +0.00(+1.87%)
Oct 06, 2023 0.2168 0.2289 0.1801 0.1820 495,233 -0.04(-17.46%)
Oct 05, 2023 0.2800 0.2800 0.2201 0.2205 181,901 -0.01(-3.71%)
Oct 04, 2023 0.2449 0.2550 0.2270 0.2290 60,187 -0.02(-6.49%)
Oct 03, 2023 0.2430 0.2483 0.2305 0.2449 45,440 -0.01(-2.43%)
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.