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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.2925 -0.0107 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 0.3080 0.3227 0.2900 0.2925 3,575,909 -0.01(-3.53%)
May 29, 2025 0.2800 0.3448 0.2731 0.3032 5,468,652 +0.00(+1.00%)
May 28, 2025 0.2612 0.3070 0.2612 0.3002 2,629,084 +0.03(+12.48%)
May 27, 2025 0.2400 0.2983 0.2400 0.2669 3,940,406 +0.03(+11.35%)
May 23, 2025 0.2410 0.3190 0.2329 0.2397 10,095,384 -0.00(-1.52%)
May 22, 2025 0.2372 0.2494 0.2356 0.2434 536,163 +0.00(+0.95%)
May 21, 2025 0.2500 0.2540 0.2378 0.2411 634,113 -0.01(-5.00%)
May 20, 2025 0.2483 0.2548 0.2366 0.2538 711,147 +0.01(+4.92%)
May 19, 2025 0.2300 0.2519 0.2289 0.2419 1,505,600 +0.01(+3.07%)
May 16, 2025 0.2399 0.2400 0.2250 0.2347 832,618 -0.01(-4.98%)
May 15, 2025 0.2300 0.2529 0.2209 0.2470 3,262,738 +0.01(+5.56%)
May 14, 2025 0.2300 0.2540 0.2200 0.2340 1,851,456 +0.00(+2.09%)
May 13, 2025 0.2380 0.2397 0.2250 0.2292 735,232 -0.01(-4.02%)
May 12, 2025 0.2418 0.2477 0.2309 0.2388 1,014,988 -0.00(-0.08%)
May 09, 2025 0.2686 0.2739 0.2350 0.2390 1,965,939 -0.04(-12.77%)
May 08, 2025 0.2600 0.2930 0.2421 0.2740 1,997,411 +0.02(+6.37%)
May 07, 2025 0.2480 0.2737 0.2401 0.2576 1,513,388 -0.00(-1.15%)
May 06, 2025 0.2500 0.2900 0.2401 0.2606 3,997,068 +0.01(+5.85%)
May 05, 2025 0.2400 0.2679 0.2224 0.2462 2,370,981 +0.01(+6.30%)
May 02, 2025 0.2362 0.2449 0.2257 0.2316 870,726 -0.02(-7.40%)
May 01, 2025 0.2372 0.2566 0.2275 0.2501 3,647,648 -0.01(-2.99%)
Apr 30, 2025 0.2305 0.2639 0.2100 0.2578 10,509,355 +0.03(+12.38%)
Apr 29, 2025 0.2300 0.2399 0.2200 0.2294 586,855 -0.01(-2.51%)
Apr 28, 2025 0.2350 0.2457 0.2300 0.2353 248,959 -0.00(-0.80%)
Apr 25, 2025 0.2200 0.2499 0.2200 0.2372 384,206 -0.00(-0.71%)
Apr 24, 2025 0.2150 0.2487 0.2150 0.2389 456,146 -0.00(-0.13%)
Apr 23, 2025 0.2100 0.2500 0.2039 0.2392 817,359 +0.02(+8.43%)
Apr 22, 2025 0.2200 0.2398 0.2100 0.2206 1,104,353 +0.00(+0.27%)
Apr 21, 2025 0.2015 0.2391 0.1930 0.2200 1,182,855 +0.00(+0.00%)
Apr 17, 2025 0.2440 0.2599 0.1500 0.2200 1,294,005 -0.03(-13.39%)
Apr 16, 2025 0.2440 0.2730 0.2317 0.2540 1,555,744 -0.02(-5.96%)
Apr 15, 2025 0.2483 0.3200 0.2457 0.2701 5,274,122 +0.01(+4.57%)
Apr 14, 2025 0.2613 0.4100 0.2145 0.2583 43,408,180 +0.01(+3.82%)
Apr 11, 2025 0.2522 0.2533 0.2201 0.2488 856,371 -0.01(-4.31%)
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 2,615,436 +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 -0.04(-12.55%)
Apr 04, 2025 0.3100 0.3647 0.2815 0.3362 2,118,924 +0.02(+7.58%)
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%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.