Processa Pharmaceuticals, Inc. - Common Stock (NQ: PCSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	0.4700	0.4748	0.4401	0.4578	35,895	-0.02(-4.03%)
Mar 10, 2025	0.5150	0.5360	0.4368	0.4770	87,794	-0.01(-1.14%)
Mar 07, 2025	0.5100	0.5100	0.4662	0.4825	31,515	-0.03(-5.39%)
Mar 06, 2025	0.5010	0.5250	0.4700	0.5100	41,534	+0.00(+0.20%)
Mar 05, 2025	0.4903	0.5248	0.4580	0.5090	83,611	+0.02(+3.81%)
Mar 04, 2025	0.5000	0.5000	0.4580	0.4903	235,712	-0.00(-0.14%)
Mar 03, 2025	0.5389	0.5400	0.4900	0.4910	197,203	-0.06(-10.56%)
Feb 28, 2025	0.5370	0.5589	0.5153	0.5490	124,547	+0.01(+1.89%)
Feb 27, 2025	0.5200	0.5399	0.5160	0.5388	66,386	-0.01(-1.50%)
Feb 26, 2025	0.5200	0.5490	0.5170	0.5470	56,402	+0.02(+3.21%)
Feb 25, 2025	0.5525	0.5569	0.5121	0.5300	114,242	-0.03(-4.69%)
Feb 24, 2025	0.5400	0.5900	0.5255	0.5561	235,506	+0.03(+4.92%)
Feb 21, 2025	0.5560	0.5987	0.5300	0.5300	112,525	-0.02(-3.65%)
Feb 20, 2025	0.5712	0.5800	0.5399	0.5501	92,436	-0.04(-6.40%)
Feb 19, 2025	0.5814	0.6072	0.5626	0.5877	89,167	-0.01(-1.95%)
Feb 18, 2025	0.6000	0.6360	0.5700	0.5994	136,242	-0.00(-0.27%)
Feb 14, 2025	0.6233	0.6400	0.5950	0.6010	109,324	-0.01(-1.67%)
Feb 13, 2025	0.6100	0.6400	0.6001	0.6112	101,566	+0.00(+0.26%)
Feb 12, 2025	0.6300	0.6300	0.5757	0.6096	58,826	-0.02(-2.59%)
Feb 11, 2025	0.6130	0.6357	0.5910	0.6258	128,999	-0.01(-0.98%)
Feb 10, 2025	0.6600	0.6739	0.5946	0.6320	240,067	-0.03(-3.81%)
Feb 07, 2025	0.6110	0.7080	0.5772	0.6570	281,206	+0.06(+10.42%)
Feb 06, 2025	0.5900	0.6280	0.5598	0.5950	186,045	-0.01(-0.83%)
Feb 05, 2025	0.6320	0.6494	0.5700	0.6000	210,280	-0.03(-5.06%)
Feb 04, 2025	0.6820	0.6820	0.6117	0.6320	200,057	-0.05(-7.33%)
Feb 03, 2025	0.6500	0.6820	0.6100	0.6820	346,328	+0.03(+4.92%)
Jan 31, 2025	0.6378	0.6908	0.5800	0.6500	675,795	-0.00(-0.75%)
Jan 30, 2025	0.7000	0.8089	0.6325	0.6549	4,079,588	+0.06(+10.57%)
Jan 29, 2025	0.5890	0.6300	0.5420	0.5923	2,327,578	+0.00(+0.56%)
Jan 28, 2025	0.6000	0.6000	0.4700	0.5890	262,546	-0.02(-3.70%)
Jan 27, 2025	0.6800	0.7100	0.6001	0.6116	132,653	-0.07(-10.32%)
Jan 24, 2025	0.7101	0.7279	0.6578	0.6820	48,358	-0.05(-6.58%)
Jan 23, 2025	0.7500	0.7500	0.7066	0.7300	43,720	+0.03(+4.14%)
Jan 22, 2025	0.7300	0.7300	0.6800	0.7010	51,605	-0.03(-3.58%)
Jan 21, 2025	0.8080	0.8080	0.7110	0.7270	105,688	-0.08(-10.02%)
Jan 17, 2025	0.8390	0.8390	0.8000	0.8080	56,498	-0.06(-6.59%)
Jan 16, 2025	0.8600	0.9120	0.8001	0.8650	82,238	-0.00(-0.56%)
Jan 15, 2025	0.8190	0.8720	0.8190	0.8699	16,565	+0.04(+5.29%)
Jan 14, 2025	0.8400	0.8530	0.8050	0.8262	54,600	-0.00(-0.46%)
Jan 13, 2025	0.8010	0.8500	0.8010	0.8300	69,342	-0.02(-2.49%)
Jan 10, 2025	0.8300	0.8900	0.8007	0.8512	40,243	-0.01(-1.49%)
Jan 08, 2025	0.9300	0.9300	0.8200	0.8641	151,073	-0.09(-9.04%)
Jan 07, 2025	0.9555	0.9790	0.9300	0.9500	40,391	+0.01(+1.60%)
Jan 06, 2025	1.010	1.080	0.9302	0.9350	86,396	-0.05(-4.64%)
Jan 03, 2025	0.9499	1.010	0.9001	0.9805	62,059	+0.08(+8.92%)