Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

0.4475 -0.0036 (-0.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2025	0.4625	0.4800	0.4203	0.4475	71,740	-0.00(-0.80%)
Mar 12, 2025	0.4700	0.4700	0.4500	0.4511	53,279	-0.01(-1.46%)
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%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices