Free Trial
→ Nvidia warning urgent (From Porter & Company) (Ad) Free PCSA Stock Alerts

Processa Pharmaceuticals (PCSA) Stock Chart & Stock Price History

Processa Pharmaceuticals logo
$1.15
-0.01 (-0.86%)
(As of 11/1/2024 ET)
Compare

Processa Pharmaceuticals Stock Price Performance

5 Day
Performance
-14.81%
1 Month
Performance
-13.53%
3 Month
Performance
-40.10%
6 Month
Performance
-49.12%
Year-To-Date
Performance
-82.82%
1 Year
Performance
-83.14%
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 Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

PCSA Stock Chart for Saturday, November, 2, 2024

PCSA Chart by TradingView

Processa Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$1.16$1.15
-0.43%		$1.17$1.0618,272 shs$3.75 million
10/31/2024$1.31$1.16
-11.83%		$1.35$1.1581,236 shs$3.76 million
10/30/2024$1.35$1.31
-2.96%		$1.36$1.3110,715 shs$4.27 million
10/29/2024$1.35$1.35$1.38$1.336,697 shs$4.40 million
10/28/2024$1.31$1.35
+3.05%		$1.40$1.3341,135 shs$4.40 million
10/25/2024$1.30$1.31
+0.77%		$1.35$1.2926,366 shs$3.74 million
10/24/2024$1.32$1.30
-1.52%		$1.35$1.2917,543 shs$3.72 million
10/23/2024$1.34$1.32
-1.49%		$1.37$1.2926,903 shs$3.77 million
10/22/2024$1.41$1.34
-4.96%		$1.42$1.3428,237 shs$3.83 million
10/21/2024$1.40$1.41
+0.71%		$1.42$1.3639,767 shs$4.03 million
10/18/2024$1.32$1.36
+3.03%		$1.40$1.3234,038 shs$3.89 million
10/17/2024$1.32$1.32$1.37$1.2937,723 shs$3.77 million
10/16/2024$1.24$1.32
+6.45%		$1.34$1.2259,115 shs$3.77 million
10/15/2024$1.24$1.24$1.26$1.2131,285 shs$3.54 million
10/14/2024$1.31$1.24
-5.34%		$1.31$1.2417,644 shs$3.54 million
10/11/2024$1.26$1.29
+2.38%		$1.31$1.2214,513 shs$4.21 million
10/10/2024$1.27$1.26
-0.79%		$1.29$1.2325,440 shs$3.60 million
10/09/2024$1.26$1.27
+0.79%		$1.27$1.2031,727 shs$3.63 million
10/08/2024$1.24$1.26
+1.61%		$1.29$1.2122,858 shs$3.60 million
10/07/2024$1.19$1.24
+4.20%		$1.25$1.2044,842 shs$3.54 million
10/04/2024$1.31$1.19
-9.16%		$1.30$1.19109,942 shs$3.40 million
10/03/2024$1.33$1.31
-1.50%		$1.36$1.24326,956 shs$3.74 million
10/02/2024$1.34$1.33
-0.75%		$1.33$1.302.03 million shs$3.80 million
10/01/2024$1.37$1.34
-2.19%		$1.38$1.3113,452 shs$3.83 million
09/30/2024$1.37$1.37$1.40$1.336,845 shs$3.92 million
09/27/2024$1.29$1.37
+6.18%		$1.40$1.3019,349 shs$4.47 million
09/26/2024$1.33$1.29
-2.98%		$1.37$1.2821,330 shs$4.21 million
09/25/2024$1.34$1.33
-0.60%		$1.35$1.3014,804 shs$4.34 million
09/24/2024$1.36$1.34
-1.60%		$1.37$1.3230,492 shs$3.82 million
09/23/2024$1.36$1.36
-0.02%		$1.40$1.3513,298 shs$3.89 million
09/20/2024$1.37$1.36
-0.73%		$1.38$1.3518,583 shs$3.89 million
09/19/2024$1.42$1.37
-3.52%		$1.44$1.3516,450 shs$3.92 million
09/18/2024$1.44$1.42
-1.39%		$1.45$1.364,273 shs$4.06 million
09/17/2024$1.42$1.44
+1.41%		$1.47$1.3918,801 shs$4.12 million
09/16/2024$1.34$1.42
+5.97%		$1.46$1.3425,483 shs$4.06 million
09/13/2024$1.34$1.38
+2.99%		$1.40$1.3120,794 shs$4.50 million
09/12/2024$1.34$1.34$1.34$1.315,534 shs$3.83 million
09/11/2024$1.31$1.34
+2.29%		$1.34$1.317,914 shs$3.83 million
09/10/2024$1.33$1.31
-1.50%		$1.33$1.299,417 shs$3.74 million
09/09/2024$1.28$1.33
+3.91%		$1.34$1.2918,242 shs$3.80 million
Crypto Crash Ahead? (27 Experts Weigh In) (Ad)

Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!

Click here to reserve your spot at the emergency crypto summit now.
09/06/2024$1.32$1.28
-3.01%		$1.36$1.2824,759 shs$3.66 million
09/05/2024$1.39$1.32
-5.06%		$1.38$1.3042,013 shs$3.77 million
09/04/2024$1.41$1.39
-1.42%		$1.39$1.3517,220 shs$4.53 million
09/03/2024$1.38$1.41
+2.17%		$1.42$1.3521,388 shs$4.60 million
09/02/2024$1.38$1.38$1.38$1.3411,600 shs$4.50 million
08/30/2024$1.39$1.38
-0.72%		$1.39$1.3410,721 shs$3.94 million
08/29/2024$1.43$1.39
-2.80%		$1.42$1.3537,049 shs$3.97 million
08/28/2024$1.45$1.43
-1.38%		$1.45$1.4021,965 shs$4.09 million
08/27/2024$1.45$1.45$1.48$1.4519,491 shs$4.14 million
08/26/2024$1.45$1.45$1.52$1.4210,442 shs$4.14 million
08/23/2024$1.50$1.45
-3.33%		$1.52$1.4330,576 shs$4.14 million
08/22/2024$1.53$1.50
-1.96%		$1.57$1.4914,746 shs$4.29 million
08/21/2024$1.51$1.53
+1.32%		$1.58$1.4668,100 shs$4.37 million
08/20/2024$1.52$1.51
-0.66%		$1.51$1.4237,592 shs$4.32 million
08/19/2024$1.45$1.52
+4.83%		$1.58$1.41229,914 shs$4.34 million
08/16/2024$1.31$1.45
+10.69%		$1.49$1.3084,485 shs$4.14 million
08/15/2024$1.35$1.31
-2.96%		$1.36$1.3055,469 shs$3.74 million
08/14/2024$1.36$1.35
-0.74%		$1.40$1.3177,945 shs$3.86 million
08/13/2024$1.46$1.36
-6.85%		$1.46$1.31106,870 shs$3.89 million
08/12/2024$1.59$1.46
-8.18%		$1.56$1.43137,172 shs$4.17 million
08/09/2024$1.67$1.59
-4.79%		$1.67$1.5946,172 shs$4.54 million
08/08/2024$1.79$1.67
-6.70%		$1.80$1.58156,117 shs$4.77 million
08/07/2024$1.86$1.79
-3.76%		$1.90$1.7550,775 shs$5.12 million
08/06/2024$1.78$1.86
+4.49%		$1.90$1.7578,258 shs$5.32 million
08/05/2024$1.92$1.78
-7.29%		$1.85$1.58196,650 shs$5.09 million
08/02/2024$2.09$1.92
-8.13%		$2.12$1.77420,995 shs$5.49 million
08/01/2024$2.10$2.09
-0.48%		$2.27$2.03721,559 shs$5.98 million

Related Companies

This page (NASDAQ:PCSA) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
The centerpiece of Trump’s crypto’s masterplan …
Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...
Weiss Ratings | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
The Final Frontier
And a lot of powerful investors would rather this exposé never saw the light of day. I suspect they’ll attempt...
Porter & Company | Sponsored
Wall St. Legend: Millions of Americans About to Fall Out of the 1%
Wall Street insider reveals the financial tidal wave about to knock millions of Americans out of the One Perce...
InvestorPlace | Sponsored