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

Markets:

Overview

News

Currencies

International

Treasuries

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

0.2769 -0.0231 (-7.70%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 10, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 10, 2025	0.3000	0.3041	0.2692	0.2769	984,323	-0.03(-9.18%)
Dec 09, 2025	0.2872	0.3049	0.2729	0.3049	775,796	+0.02(+7.36%)
Dec 08, 2025	0.2700	0.2891	0.2653	0.2840	734,600	+0.01(+2.16%)
Dec 05, 2025	0.2800	0.2836	0.2681	0.2780	474,228	+0.01(+2.51%)
Dec 04, 2025	0.2700	0.2878	0.2627	0.2712	1,515,498	+0.00(+1.57%)
Dec 03, 2025	0.2600	0.2729	0.2522	0.2670	731,302	+0.01(+1.91%)
Dec 02, 2025	0.2700	0.2700	0.2529	0.2620	622,124	-0.01(-1.87%)
Dec 01, 2025	0.2538	0.2698	0.2464	0.2670	619,018	+0.01(+3.09%)
Nov 28, 2025	0.2520	0.2689	0.2519	0.2590	404,884	+0.01(+3.02%)
Nov 26, 2025	0.2412	0.2600	0.2340	0.2514	964,448	+0.01(+3.80%)
Nov 25, 2025	0.2600	0.2690	0.2350	0.2422	2,077,292	-0.02(-7.77%)
Nov 24, 2025	0.2630	0.2700	0.2541	0.2626	662,736	+0.01(+3.79%)
Nov 21, 2025	0.2829	0.2829	0.2530	0.2530	1,023,741	-0.02(-7.16%)
Nov 20, 2025	0.2815	0.2862	0.2630	0.2725	1,792,050	-0.01(-2.19%)
Nov 19, 2025	0.2950	0.3060	0.2750	0.2786	1,744,805	-0.03(-8.95%)
Nov 18, 2025	0.2725	0.3100	0.2725	0.3060	1,568,760	+0.03(+11.88%)
Nov 17, 2025	0.2920	0.3072	0.2685	0.2735	1,217,148	-0.03(-8.83%)
Nov 14, 2025	0.2900	0.3097	0.2840	0.3000	1,104,639	+0.01(+2.70%)
Nov 13, 2025	0.3200	0.3249	0.2900	0.2921	1,253,308	-0.03(-10.40%)
Nov 12, 2025	0.3099	0.3300	0.2877	0.3260	2,793,692	+0.01(+3.23%)
Nov 11, 2025	0.3483	0.3498	0.3112	0.3158	846,240	-0.03(-8.52%)
Nov 10, 2025	0.3200	0.3492	0.3154	0.3452	2,632,268	+0.04(+12.88%)
Nov 07, 2025	0.3000	0.3154	0.2768	0.3058	2,112,555	-0.01(-3.20%)
Nov 06, 2025	0.3303	0.3400	0.3127	0.3159	1,427,889	-0.02(-7.09%)
Nov 05, 2025	0.3465	0.3598	0.3051	0.3400	5,141,134	-0.01(-1.73%)
Nov 04, 2025	0.3520	0.3721	0.3200	0.3460	4,063,959	-0.02(-6.51%)
Nov 03, 2025	0.4100	0.4100	0.3669	0.3701	3,554,417	-0.02(-4.86%)
Oct 31, 2025	0.3715	0.3995	0.3600	0.3890	4,164,440	+0.03(+9.73%)
Oct 30, 2025	0.3330	0.3924	0.3300	0.3545	9,628,410	-0.03(-8.94%)
Oct 29, 2025	0.3149	0.4337	0.3149	0.3893	25,639,194	+0.07(+23.27%)
Oct 28, 2025	0.3055	0.3200	0.2986	0.3158	1,718,730	+0.00(+1.54%)
Oct 27, 2025	0.2980	0.3200	0.2923	0.3110	2,760,157	+0.00(+0.26%)
Oct 24, 2025	0.3084	0.3397	0.2931	0.3102	4,645,814	+0.00(+1.21%)
Oct 23, 2025	0.2760	0.3150	0.2750	0.3065	3,654,211	+0.03(+10.17%)
Oct 22, 2025	0.2737	0.2900	0.2711	0.2782	5,881,303	-0.02(-7.24%)
Oct 21, 2025	0.3000	0.3050	0.2956	0.2999	3,959,360	-0.02(-5.84%)
Oct 20, 2025	0.2810	0.3220	0.2684	0.3185	3,788,804	+0.01(+4.08%)
Oct 17, 2025	0.3600	0.3637	0.2901	0.3060	6,066,116	-0.05(-15.02%)
Oct 16, 2025	0.3960	0.4200	0.3600	0.3601	5,842,351	-0.05(-12.13%)
Oct 15, 2025	0.4093	0.4400	0.4000	0.4098	7,488,603	+0.01(+3.46%)
Oct 14, 2025	0.3984	0.4145	0.3721	0.3961	8,645,116	-0.04(-10.20%)
Oct 13, 2025	0.3815	0.4432	0.3788	0.4411	9,311,750	+0.06(+16.45%)
Oct 10, 2025	0.3928	0.4380	0.3171	0.3788	15,545,464	-0.01(-3.54%)
Oct 09, 2025	0.4400	0.4380	0.3698	0.3927	22,472,548	-0.09(-18.00%)
Oct 08, 2025	0.5600	0.5697	0.4530	0.4789	120,597,728	+0.12(+33.03%)
Oct 07, 2025	0.3948	0.4597	0.2561	0.3600	213,546,896	+0.08(+29.03%)
Oct 06, 2025	0.2120	0.2930	0.2076	0.2790	45,583,704	+0.07(+30.86%)
Oct 03, 2025	0.2050	0.2134	0.2010	0.2132	1,885,245	+0.01(+5.08%)
Oct 02, 2025	0.2000	0.2049	0.1961	0.2029	1,088,940	+0.00(+2.37%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices