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 )

1.960 -0.040 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 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%)
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.