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:

Processa Pharmaceuticals Inc (NQ: PCSA )

1.630 -0.010 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.640 1.660 1.610 1.630 32,346 -0.01(-0.61%)
Jul 18, 2024 1.660 1.730 1.600 1.640 53,417 -0.07(-4.09%)
Jul 17, 2024 1.800 1.801 1.610 1.710 47,237 -0.04(-2.29%)
Jul 16, 2024 1.730 1.770 1.710 1.750 20,881 +0.01(+0.57%)
Jul 15, 2024 1.850 1.850 1.730 1.740 14,117 -0.06(-3.33%)
Jul 12, 2024 1.790 1.860 1.760 1.800 35,156 +0.10(+5.88%)
Jul 11, 2024 1.680 1.820 1.680 1.700 31,056 -0.01(-0.58%)
Jul 10, 2024 1.620 1.730 1.620 1.710 29,634 +0.06(+3.64%)
Jul 09, 2024 1.680 1.730 1.610 1.650 45,598 +0.04(+2.48%)
Jul 08, 2024 1.690 1.890 1.600 1.610 80,406 -0.12(-6.94%)
Jul 05, 2024 1.830 1.830 1.690 1.730 30,719 -0.08(-4.42%)
Jul 03, 2024 1.890 1.900 1.800 1.810 23,151 -0.12(-6.22%)
Jul 02, 2024 2.080 2.080 1.900 1.930 21,802 -0.16(-7.66%)
Jul 01, 2024 2.240 2.240 2.080 2.090 19,467 -0.15(-6.70%)
Jun 28, 2024 2.110 2.400 2.110 2.240 123,170 +0.15(+7.18%)
Jun 27, 2024 2.030 2.130 1.960 2.090 46,600 +0.04(+1.95%)
Jun 26, 2024 2.140 2.140 2.030 2.050 21,293 -0.04(-1.68%)
Jun 25, 2024 1.900 2.140 1.904 2.085 76,233 +0.11(+5.84%)
Jun 24, 2024 1.990 1.990 1.915 1.970 28,800 +0.01(+0.51%)
Jun 21, 2024 1.800 1.980 1.800 1.960 67,437 +0.14(+7.69%)
Jun 20, 2024 1.810 1.840 1.800 1.820 40,011 -0.01(-0.55%)
Jun 18, 2024 1.850 1.890 1.820 1.830 35,477 -0.02(-1.08%)
Jun 17, 2024 1.740 1.950 1.700 1.850 158,255 +0.10(+5.71%)
Jun 14, 2024 1.610 1.750 1.610 1.750 20,661 +0.10(+5.78%)
Jun 13, 2024 1.730 1.730 1.520 1.654 117,159 +0.05(+3.39%)
Jun 12, 2024 1.770 1.790 1.600 1.600 106,744 -0.20(-11.11%)
Jun 11, 2024 1.700 1.824 1.420 1.800 2,187,473 +0.22(+13.92%)
Jun 10, 2024 1.680 1.700 1.520 1.580 24,241 -0.07(-4.24%)
Jun 07, 2024 1.740 1.755 1.610 1.650 32,678 -0.12(-6.78%)
Jun 06, 2024 1.840 1.857 1.640 1.770 39,966 -0.02(-1.12%)
Jun 05, 2024 1.650 1.800 1.650 1.790 41,672 +0.15(+8.86%)
Jun 04, 2024 1.570 1.740 1.570 1.644 55,629 +0.04(+2.77%)
Jun 03, 2024 1.490 1.630 1.480 1.600 32,268 +0.12(+8.11%)
May 31, 2024 1.590 1.592 1.460 1.480 40,892 -0.10(-6.33%)
May 30, 2024 1.730 1.730 1.540 1.580 61,533 -0.14(-8.14%)
May 29, 2024 1.760 1.846 1.700 1.720 16,074 -0.04(-2.27%)
May 28, 2024 1.790 1.893 1.760 1.760 17,198 -0.04(-2.22%)
May 24, 2024 1.760 1.830 1.760 1.800 9,839 +0.04(+2.27%)
May 23, 2024 1.820 1.860 1.740 1.760 31,648 -0.08(-4.35%)
May 22, 2024 1.840 1.878 1.806 1.840 25,765 -0.06(-3.16%)
May 21, 2024 1.950 1.950 1.855 1.900 45,113 -0.04(-2.06%)
May 20, 2024 1.980 2.005 1.932 1.940 30,413 -0.02(-1.02%)
May 17, 2024 2.000 2.030 1.920 1.960 36,919 -0.04(-2.00%)
May 16, 2024 1.990 2.030 1.959 2.000 25,548 -0.02(-0.99%)
May 15, 2024 2.210 2.230 1.960 2.020 110,422 -0.16(-7.34%)
May 14, 2024 2.250 2.310 2.150 2.180 70,660 -0.04(-1.80%)
May 13, 2024 2.190 2.290 2.140 2.220 48,070 +0.13(+6.22%)
May 10, 2024 2.110 2.190 2.080 2.090 56,712 -0.04(-1.88%)
May 09, 2024 2.450 2.470 2.100 2.130 171,085 -0.35(-14.11%)
May 08, 2024 2.530 2.594 2.440 2.480 175,684 +0.00(+0.00%)
May 07, 2024 2.340 2.550 2.300 2.480 127,869 +0.13(+5.53%)
May 06, 2024 2.190 2.400 2.160 2.350 150,306 +0.18(+8.29%)
May 03, 2024 2.300 2.300 2.150 2.170 91,438 -0.09(-3.98%)
May 02, 2024 2.260 2.320 2.160 2.260 86,504 +0.04(+1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.