Processa Pharmaceuticals (PCSA) Stock Chart & Stock Price History

→ Your Money is Not Safe (From American Alternative) (Ad)

Free PCSA Stock Alerts

$1.58

+0.02 (+1.28%)

(As of 04/19/2024 ET)

Compare

Processa Pharmaceuticals Stock Price Performance

5 Day Performance: -5.39%
1 Month Performance: -30.09%
3 Month Performance: -64.89%
6 Month Performance: -85.37%
Year-To-Date Performance: -76.39%
1 Year Performance: -85.04%

Receive PCSA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Processa Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter

Ad Altimetry

Secret Bull Market Starts in This Unusual Sector

"We're only at the very beginning of a new wave that could deliver 500%-plus gains in the years to come." In fact, 50 small companies related to this sector have already soared 100% or more in a recent 90-day stretch.

Click for my No. 1 investment, all free of charge, click here.

PCSA Stock Chart for Friday, April, 19, 2024

Processa Pharmaceuticals Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/19/2024	$1.56	$1.58 +1.28%	$1.62	$1.51	19,639 shs	$4.52 million
04/18/2024	$1.66	$1.56 -6.02%	$1.67	$1.50	63,119 shs	$4.46 million
04/17/2024	$1.54	$1.66 +7.79%	$1.71	$1.53	76,354 shs	$4.74 million
04/16/2024	$1.52	$1.54 +1.65%	$1.56	$1.41	101,871 shs	$4.40 million
04/15/2024	$1.67	$1.52 -9.28%	$1.65	$1.50	131,549 shs	$4.33 million
04/12/2024	$1.76	$1.67 -5.11%	$1.78	$1.64	64,488 shs	$4.77 million
Get the Latest News and Ratings for PCSA and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Processa Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter.
04/11/2024	$1.84	$1.76 -4.35%	$1.89	$1.66	685,586 shs	$5.03 million
04/10/2024	$2.91	$1.84 -36.77%	$2.90	$1.45	1.28 million shs	$5.26 million
04/09/2024	$2.99	$2.91 -2.51%	$3.31	$2.90	621,756 shs	$8.32 million
04/08/2024	$2.79	$2.99 +6.99%	$3.05	$2.56	397,187 shs	$8.54 million
04/05/2024	$2.32	$2.79 +20.26%	$2.94	$2.30	903,908 shs	$3.43 million
04/04/2024	$2.36	$2.32 -1.69%	$2.55	$2.28	315,589 shs	$2.85 million
04/03/2024	$2.54	$2.36 -7.09%	$2.62	$2.25	436,452 shs	$2.90 million
04/02/2024	$2.35	$2.54 +8.09%	$3.17	$2.27	2.94 million shs	$3.12 million
04/01/2024	$2.37	$2.35 -0.63%	$2.44	$2.28	157,551 shs	$2.89 million
03/29/2024	$2.37	$2.37	$2.46	$2.27	166,036 shs	$2.91 million
03/28/2024	$2.27	$2.37 +4.19%	$2.46	$2.27	165,859 shs	$2.91 million
03/27/2024	$2.17	$2.27 +4.61%	$2.43	$2.15	135,090 shs	$2.79 million
03/26/2024	$2.25	$2.17 -3.56%	$2.24	$2.13	55,156 shs	$2.67 million
03/25/2024	$2.24	$2.25 +0.45%	$2.29	$2.16	31,041 shs	$2.77 million
03/22/2024	$2.17	$2.24 +3.23%	$2.25	$2.16	30,382 shs	$2.76 million
03/21/2024	$2.23	$2.17 -2.69%	$2.25	$2.08	49,786 shs	$2.67 million
03/20/2024	$2.26	$2.23 -1.33%	$2.28	$2.20	32,435 shs	$2.74 million
03/19/2024	$2.29	$2.26 -1.31%	$2.28	$2.20	25,634 shs	$2.78 million
03/18/2024	$2.19	$2.29 +4.57%	$2.29	$2.16	39,580 shs	$2.82 million
03/15/2024	$2.23	$2.19 -1.79%	$2.26	$2.19	32,649 shs	$2.69 million
03/14/2024	$2.29	$2.23 -2.62%	$2.29	$2.22	49,726 shs	$2.75 million
03/13/2024	$2.27	$2.29 +0.88%	$2.34	$2.24	33,225 shs	$2.82 million
03/12/2024	$2.28	$2.27 -0.44%	$2.33	$2.25	23,012 shs	$2.79 million
03/11/2024	$2.27	$2.28 +0.44%	$2.31	$2.25	22,710 shs	$2.80 million
03/08/2024	$2.31	$2.27 -1.73%	$2.31	$2.24	69,656 shs	$2.79 million
03/07/2024	$2.32	$2.31 -0.43%	$2.45	$2.22	143,443 shs	$2.84 million
03/06/2024	$2.28	$2.32 +1.75%	$2.45	$2.31	31,917 shs	$2.85 million
03/05/2024	$2.51	$2.28 -9.16%	$2.54	$2.28	98,580 shs	$2.80 million
03/04/2024	$2.46	$2.51 +2.03%	$2.62	$2.31	213,087 shs	$3.09 million
03/01/2024	$2.46	$2.46	$2.54	$2.41	67,400 shs	$3.03 million
02/29/2024	$2.36	$2.46 +4.24%	$2.64	$2.36	262,147 shs	$3.03 million
02/28/2024	$2.32	$2.36 +1.72%	$2.40	$2.27	133,884 shs	$2.90 million
02/27/2024	$2.12	$2.32 +9.43%	$2.35	$2.12	82,623 shs	$2.85 million
02/26/2024	$2.20	$2.12 -3.64%	$2.24	$2.04	143,104 shs	$2.61 million
Secret Bull Market Starts in This Unusual Sector (Ad) "We're only at the very beginning of a new wave that could deliver 500%-plus gains in the years to come." In fact, 50 small companies related to this sector have already soared 100% or more in a recent 90-day stretch. Click for my No. 1 investment, all free of charge, click here.
02/23/2024	$2.26	$2.20 -2.65%	$2.29	$2.17	86,786 shs	$2.71 million
02/22/2024	$2.27	$2.26 -0.44%	$2.33	$2.25	79,407 shs	$2.78 million
02/21/2024	$2.48	$2.27 -8.47%	$2.47	$2.23	129,590 shs	$2.79 million
02/20/2024	$2.48	$2.48	$2.58	$2.45	56,712 shs	$3.05 million
02/19/2024	$2.48	$2.48	$2.51	$2.41	51,000 shs	$3.05 million
02/16/2024	$2.43	$2.48 +2.06%	$2.51	$2.41	47,514 shs	$3.05 million
02/15/2024	$2.35	$2.43 +3.40%	$2.54	$2.35	102,691 shs	$2.99 million
02/14/2024	$2.34	$2.35 +0.43%	$2.41	$2.29	86,112 shs	$2.90 million
02/13/2024	$2.48	$2.34 -5.65%	$2.49	$2.33	98,881 shs	$2.88 million
02/12/2024	$2.49	$2.48 -0.40%	$2.70	$2.43	265,202 shs	$3.05 million
02/09/2024	$2.32	$2.49 +7.33%	$2.52	$2.32	225,762 shs	$2.86 million
02/08/2024	$2.23	$2.32 +4.04%	$2.39	$2.20	230,386 shs	$2.85 million
02/07/2024	$2.38	$2.23 -6.30%	$2.51	$2.21	303,303 shs	$2.74 million
02/06/2024	$2.29	$2.38 +3.93%	$2.58	$2.10	332,145 shs	$2.93 million
02/05/2024	$2.43	$2.29 -5.76%	$2.46	$2.16	362,829 shs	$2.82 million
02/02/2024	$2.34	$2.43 +3.85%	$2.73	$2.27	1.15 million shs	$2.99 million
02/01/2024	$2.36	$2.34 -0.85%	$2.44	$2.26	346,823 shs	$2.88 million
01/31/2024	$2.70	$2.36 -12.59%	$2.60	$2.34	396,374 shs	$2.90 million
01/30/2024	$2.78	$2.70 -2.88%	$2.84	$2.51	616,325 shs	$3.32 million
01/29/2024	$3.67	$2.78 -24.25%	$3.14	$2.52	1.55 million shs	$3.42 million
01/26/2024	$5.10	$3.67 -28.04%	$4.39	$3.45	9.88 million shs	$4.51 million
01/25/2024	$2.05	$5.10 +148.78%	$5.91	$3.62	72.85 million shs	$6.28 million
01/24/2024	$2.29	$2.05 -10.48%	$2.30	$2.02	172,602 shs	$2.52 million
01/23/2024	$2.51	$2.29 -8.58%	$2.58	$2.27	315,150 shs	$56.40 million
01/22/2024	$4.50	$2.51 -44.33%	$3.90	$2.45	695,485 shs	$61.70 million
01/19/2024	$4.06	$4.50 +10.84%	$7.14	$4.40	2.60 million shs	$5.54 million
01/18/2024	$5.44	$4.06 -25.31%	$4.30	$3.64	120,865 shs	$5 million

Related Companies:

This page (NASDAQ:PCSA) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Processa Pharmaceuticals (PCSA) Stock Chart & Stock Price History

Processa Pharmaceuticals Stock Price Performance

PCSA Stock Chart for Friday, April, 19, 2024

Processa Pharmaceuticals Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info