Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Processa Pharmaceuticals Inc | PCSA | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
2.30 | 2.15 | 2.30 | 2.17 | 2.26 |
PCSA Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 2.19 | 2.35 | 1.98 | 2.16 | 589,712 | -0.05 | -2.28% |
1 Month | 2.41 | 3.305 | 1.40 | 2.41 | 3,842,558 | -0.27 | -11.20% |
3 Months | 2.46 | 3.305 | 1.40 | 2.41 | 1,446,945 | -0.32 | -13.01% |
6 Months | 6.92 | 17.40 | 1.40 | 4.71 | 2,136,353 | -4.78 | -69.08% |
1 Year | 13.00 | 18.00 | 1.40 | 6.60 | 1,594,168 | -10.86 | -83.54% |
3 Years | 164.60 | 179.814 | 1.40 | 11.17 | 577,729 | -162.46 | -98.70% |
5 Years | 76.00 | 284.798 | 1.40 | 14.49 | 493,068 | -73.86 | -97.18% |
PCSA 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 2.17 | -0.09 | -3.98% | 2.30 | 2.30 | 2.15 | 90,808 |
May 02 2024 | 2.26 | 0.04 | 1.80% | 2.26 | 2.32 | 2.16 | 86,496 |
May 01 2024 | 2.22 | 0.04 | 1.83% | 2.10 | 2.33 | 2.0881 | 255,331 |
Apr 30 2024 | 2.18 | 0.08 | 3.81% | 2.08 | 2.2384 | 1.98 | 380,837 |
Apr 29 2024 | 2.10 | -0.05 | -2.33% | 2.09 | 2.25 | 2.03 | 377,321 |
Apr 26 2024 | 2.15 | -0.28 | -11.52% | 2.19 | 2.35 | 2.02 | 1,848,577 |
Apr 25 2024 | 2.43 | 0.81 | 50.00% | 2.46 | 2.68 | 2.08 | 69,462,567 |
Apr 24 2024 | 1.62 | 0.02 | 1.25% | 1.58 | 1.6799 | 1.56 | 39,614 |
Apr 23 2024 | 1.60 | 0.07 | 4.58% | 1.53 | 1.62 | 1.53 | 24,735 |
Apr 22 2024 | 1.53 | -0.05 | -3.16% | 1.60 | 1.60 | 1.50 | 33,043 |
Apr 19 2024 | 1.58 | 0.02 | 1.28% | 1.53 | 1.615 | 1.50 | 19,769 |
Apr 18 2024 | 1.56 | -0.10 | -6.02% | 1.67 | 1.67 | 1.502 | 63,122 |
Apr 17 2024 | 1.66 | 0.12 | 7.79% | 1.53 | 1.7071 | 1.53 | 76,676 |
Apr 16 2024 | 1.54 | 0.03 | 1.65% | 1.52 | 1.56 | 1.40 | 76,936 |
Apr 15 2024 | 1.515 | -0.16 | -9.28% | 1.62 | 1.65 | 1.49 | 131,549 |
Apr 12 2024 | 1.67 | -0.09 | -5.11% | 1.67 | 1.78 | 1.63 | 64,492 |
Apr 11 2024 | 1.76 | -0.08 | -4.35% | 1.83 | 1.89 | 1.66 | 686,817 |
Apr 10 2024 | 1.84 | -1.07 | -36.77% | 2.80 | 2.8437 | 1.45 | 1,278,699 |
Apr 09 2024 | 2.91 | -0.08 | -2.51% | 3.00 | 3.305 | 2.90 | 626,272 |
Apr 08 2024 | 2.985 | 0.20 | 6.99% | 2.85 | 3.05 | 2.56 | 400,095 |
Apr 05 2024 | 2.79 | 0.47 | 20.26% | 2.41 | 2.94 | 2.30 | 918,209 |
Apr 04 2024 | 2.32 | -0.04 | -1.69% | 2.32 | 2.554 | 2.28 | 315,819 |