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
Markets:
Overview
News
Currencies
International
Treasuries

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

2.260 -0.120 (-5.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 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 (%)
Feb 09, 2026 2.330 2.380 2.190 2.260 46,597 -0.12(-5.04%)
Feb 06, 2026 2.140 2.450 2.100 2.380 58,396 +0.21(+9.68%)
Feb 05, 2026 2.330 2.360 2.050 2.170 74,116 -0.21(-8.82%)
Feb 04, 2026 2.410 2.420 2.270 2.380 64,148 -0.06(-2.46%)
Feb 03, 2026 2.630 2.732 2.320 2.440 100,421 -0.19(-7.05%)
Feb 02, 2026 2.920 3.050 2.420 2.625 173,810 -0.38(-12.50%)
Jan 30, 2026 3.110 3.110 2.930 3.000 34,600 -0.14(-4.46%)
Jan 29, 2026 3.190 3.190 3.090 3.140 23,573 +0.00(+0.00%)
Jan 28, 2026 3.160 3.189 3.070 3.140 22,643 -0.05(-1.57%)
Jan 27, 2026 3.120 3.190 3.100 3.190 22,245 +0.06(+1.92%)
Jan 26, 2026 3.320 3.354 3.100 3.130 35,605 -0.13(-3.99%)
Jan 23, 2026 3.480 3.480 3.000 3.260 90,680 +0.09(+2.84%)
Jan 22, 2026 3.150 3.299 3.130 3.170 55,159 +0.04(+1.28%)
Jan 21, 2026 3.200 3.240 3.091 3.130 45,162 -0.11(-3.40%)
Jan 20, 2026 3.450 3.480 3.180 3.240 121,787 -0.30(-8.47%)
Jan 16, 2026 3.670 3.732 3.410 3.540 85,553 -0.17(-4.58%)
Jan 15, 2026 3.470 3.800 3.391 3.710 113,987 +0.25(+7.23%)
Jan 14, 2026 3.220 3.682 3.220 3.460 161,692 +0.24(+7.45%)
Jan 13, 2026 3.070 3.300 3.070 3.220 74,199 +0.08(+2.55%)
Jan 12, 2026 3.300 3.330 3.140 3.140 65,747 -0.22(-6.55%)
Jan 09, 2026 3.470 3.540 3.300 3.360 130,379 -0.10(-2.89%)
Jan 08, 2026 3.490 3.536 3.250 3.460 73,546 +0.02(+0.73%)
Jan 07, 2026 3.500 3.590 3.400 3.435 86,183 +0.06(+1.63%)
Jan 06, 2026 3.340 3.474 3.230 3.380 94,398 +0.15(+4.64%)
Jan 05, 2026 3.070 3.420 3.001 3.230 234,278 +0.30(+10.24%)
Jan 02, 2026 2.830 2.960 2.820 2.930 107,426 +0.05(+1.74%)
Dec 31, 2025 2.910 2.999 2.830 2.880 135,981 -0.05(-1.71%)
Dec 30, 2025 3.370 3.420 2.860 2.930 229,704 -0.48(-14.08%)
Dec 29, 2025 3.860 3.920 3.380 3.410 221,844 -0.51(-13.01%)
Dec 26, 2025 3.470 4.040 3.430 3.920 247,236 +0.41(+11.68%)
Dec 24, 2025 3.320 3.700 3.320 3.510 133,122 +0.15(+4.46%)
Dec 23, 2025 3.500 3.860 3.360 3.360 370,285 -0.24(-6.67%)
Dec 22, 2025 3.670 4.300 3.600 3.600 567,490 -0.18(-4.76%)
Dec 19, 2025 3.780 3.991 3.400 3.780 591,813 -0.12(-3.08%)
Dec 18, 2025 4.600 4.900 3.620 3.900 2,793,625 -2.78(-41.62%)
Dec 17, 2025 3.350 8.880 3.280 6.680 39,400,416 +3.67(+122.30%)
Dec 16, 2025 3.125 3.350 2.737 3.005 332,559 -0.53(-15.05%)
Dec 15, 2025 6.475 6.750 2.750 3.538 528,463 -3.21(-47.59%)
Dec 12, 2025 7.000 7.000 6.500 6.750 24,285 -0.05(-0.74%)
Dec 11, 2025 7.045 7.045 6.425 6.800 42,613 -0.12(-1.77%)
Dec 10, 2025 7.500 7.603 6.730 6.923 39,372 -0.70(-9.18%)
Dec 09, 2025 7.180 7.622 6.822 7.622 31,031 +0.52(+7.36%)
Dec 08, 2025 6.750 7.228 6.633 7.100 29,384 +0.15(+2.16%)
Dec 05, 2025 7.000 7.090 6.702 6.950 18,969 +0.17(+2.51%)
Dec 04, 2025 6.750 7.195 6.567 6.780 60,619 +0.11(+1.57%)
Dec 03, 2025 6.500 6.822 6.305 6.675 29,252 +0.12(+1.91%)
Dec 02, 2025 6.750 6.750 6.322 6.550 24,884 -0.12(-1.87%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.