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)

0.2600 -0.0050 (-1.89%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 10, 2025	0.2790	0.2800	0.2400	0.2600	1,588,958	-0.01(-1.89%)
Apr 09, 2025	0.2392	0.3100	0.2256	0.2650	2,665,325	+0.03(+10.79%)
Apr 08, 2025	0.2649	0.2975	0.2252	0.2392	1,561,785	-0.05(-18.64%)
Apr 07, 2025	0.3400	0.3400	0.2687	0.2940	1,298,713	-0.05(-13.53%)
Apr 04, 2025	0.3100	0.3647	0.2815	0.3400	2,118,924	+0.03(+8.80%)
Apr 03, 2025	0.2600	0.3340	0.2617	0.3125	2,533,752	+0.01(+4.17%)
Apr 02, 2025	0.4800	0.4878	0.2400	0.3000	50,797,136	-0.11(-27.18%)
Apr 01, 2025	0.3700	0.4599	0.3619	0.4120	906,402	+0.04(+11.35%)
Mar 31, 2025	0.3800	0.3800	0.3681	0.3700	41,167	-0.02(-4.88%)
Mar 28, 2025	0.3800	0.3900	0.3700	0.3890	48,497	-0.00(-0.26%)
Mar 27, 2025	0.4000	0.4100	0.3600	0.3900	145,532	-0.00(-0.41%)
Mar 26, 2025	0.4000	0.4069	0.3800	0.3916	73,981	-0.01(-2.10%)
Mar 25, 2025	0.4300	0.4377	0.3907	0.4000	202,989	-0.04(-8.78%)
Mar 24, 2025	0.4460	0.4495	0.4100	0.4385	46,973	+0.01(+1.98%)
Mar 21, 2025	0.4325	0.4521	0.4250	0.4300	22,757	+0.00(+1.15%)
Mar 20, 2025	0.4360	0.4500	0.4101	0.4251	59,565	+0.00(+0.16%)
Mar 19, 2025	0.4400	0.4611	0.4000	0.4244	74,683	-0.00(-0.14%)
Mar 18, 2025	0.4479	0.4620	0.4210	0.4250	67,848	-0.02(-5.11%)
Mar 17, 2025	0.4500	0.4500	0.4211	0.4479	103,226	+0.00(+0.27%)
Mar 14, 2025	0.4400	0.4744	0.4200	0.4467	48,919	-0.00(-0.18%)
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%)

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