Processa Pharmaceuticals, Inc. - Common Stock (PCSA)

Last Price3.5000

Change+0.0400 (1.16%)

NASDAQ · Last Trade: Jan 9th, 1:04 PM EST

Historical Prices For Processa Pharmaceuticals, Inc. - Common Stock (PCSA)

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	3.49	3.54	3.25	3.46	73,546	3.46
1/07/2026	3.50	3.59	3.40	3.44	86,183	3.44
1/06/2026	3.34	3.47	3.23	3.38	94,398	3.38
1/05/2026	3.07	3.42	3.00	3.23	234,278	3.23
1/02/2026	2.83	2.96	2.82	2.93	107,426	2.93
12/31/2025	2.91	3.00	2.83	2.88	135,981	2.88
12/30/2025	3.37	3.42	2.86	2.93	229,704	2.93
12/29/2025	3.86	3.92	3.38	3.41	221,844	3.41
12/26/2025	3.47	4.04	3.43	3.92	247,236	3.92
12/24/2025	3.32	3.70	3.32	3.51	133,122	3.51
12/23/2025	3.50	3.86	3.36	3.36	370,285	3.36
12/22/2025	3.67	4.30	3.60	3.60	567,490	3.60
12/19/2025	3.78	3.99	3.40	3.78	591,813	3.78
12/18/2025	4.60	4.90	3.62	3.90	2,793,625	3.90
12/17/2025	3.35	8.88	3.28	6.68	39,400,416	6.68
12/16/2025	0.13	0.13	0.11	0.12	8,313,997	3.00
12/15/2025	0.26	0.27	0.11	0.14	13,211,575	3.54
12/12/2025	0.28	0.28	0.26	0.27	607,133	6.75
12/11/2025	0.28	0.28	0.26	0.27	1,065,343	6.80
12/10/2025	0.30	0.30	0.27	0.28	984,323	6.92
12/09/2025	0.29	0.30	0.27	0.30	775,796	7.62
12/08/2025	0.27	0.29	0.27	0.28	734,600	7.10
12/05/2025	0.28	0.28	0.27	0.28	474,228	6.95
12/04/2025	0.27	0.29	0.26	0.27	1,515,498	6.78
12/03/2025	0.26	0.27	0.25	0.27	731,302	6.67
12/02/2025	0.27	0.27	0.25	0.26	622,124	6.55
12/01/2025	0.25	0.27	0.25	0.27	619,018	6.67
11/28/2025	0.25	0.27	0.25	0.26	404,884	6.47
11/26/2025	0.24	0.26	0.23	0.25	964,448	6.29
11/25/2025	0.26	0.27	0.23	0.24	2,077,292	6.05
11/24/2025	0.26	0.27	0.25	0.26	662,736	6.57
11/21/2025	0.28	0.28	0.25	0.25	1,023,741	6.33
11/20/2025	0.28	0.29	0.26	0.27	1,792,050	6.81
11/19/2025	0.29	0.31	0.28	0.28	1,744,805	6.96
11/18/2025	0.27	0.31	0.27	0.31	1,568,760	7.65
11/17/2025	0.29	0.31	0.27	0.27	1,217,148	6.84
11/14/2025	0.29	0.31	0.28	0.30	1,104,639	7.50
11/13/2025	0.32	0.32	0.29	0.29	1,253,308	7.30
11/12/2025	0.31	0.33	0.29	0.33	2,793,692	8.15
11/11/2025	0.35	0.35	0.31	0.32	846,240	7.89
11/10/2025	0.32	0.35	0.32	0.35	2,632,268	8.63
11/07/2025	0.30	0.32	0.28	0.31	2,112,555	7.64
11/06/2025	0.33	0.34	0.31	0.32	1,427,889	7.90
11/05/2025	0.35	0.36	0.31	0.34	5,141,134	8.50
11/04/2025	0.35	0.37	0.32	0.35	4,063,959	8.65
11/03/2025	0.41	0.41	0.37	0.37	3,554,417	9.25
10/31/2025	0.37	0.40	0.36	0.39	4,164,440	9.72
10/30/2025	0.33	0.39	0.33	0.35	9,628,410	8.86
10/29/2025	0.31	0.43	0.31	0.39	25,639,194	9.73
10/28/2025	0.31	0.32	0.30	0.32	1,718,730	7.89
10/27/2025	0.30	0.32	0.29	0.31	2,760,157	7.78
10/24/2025	0.31	0.34	0.29	0.31	4,645,814	7.75
10/23/2025	0.28	0.32	0.28	0.31	3,654,211	7.66
10/22/2025	0.27	0.29	0.27	0.28	5,881,303	6.96
10/21/2025	0.30	0.30	0.30	0.30	3,959,360	7.50
10/20/2025	0.28	0.32	0.27	0.32	3,788,804	7.96
10/17/2025	0.36	0.36	0.29	0.31	6,066,116	7.65
10/16/2025	0.40	0.42	0.36	0.36	5,842,351	9.00
10/15/2025	0.41	0.44	0.40	0.41	7,488,603	10.24
10/14/2025	0.40	0.41	0.37	0.40	8,645,116	9.90
10/13/2025	0.38	0.44	0.38	0.44	9,311,750	11.03
10/10/2025	0.39	0.44	0.32	0.38	15,545,464	9.47
10/09/2025	0.44	0.44	0.37	0.39	22,472,547	9.82