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)

0.2149 -0.0051 (-2.32%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jul 17, 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 (%)
Jul 16, 2025 0.2000 0.2169 0.2000 0.2169 2,137,598 +0.01(+5.60%)
Jul 15, 2025 0.2100 0.2198 0.2010 0.2054 4,587,122 -0.01(-4.15%)
Jul 14, 2025 0.2200 0.2309 0.2120 0.2143 3,943,803 -0.01(-5.26%)
Jul 11, 2025 0.2199 0.2480 0.2177 0.2262 5,654,907 -0.00(-1.61%)
Jul 10, 2025 0.2197 0.2540 0.2151 0.2299 9,613,265 -0.01(-5.31%)
Jul 09, 2025 0.2700 0.2836 0.2312 0.2428 64,483,160 +0.03(+14.31%)
Jul 08, 2025 0.1970 0.2260 0.1912 0.2124 10,403,347 +0.02(+9.60%)
Jul 07, 2025 0.1940 0.1950 0.1833 0.1938 4,268,532 -0.00(-0.51%)
Jul 03, 2025 0.1900 0.1999 0.1850 0.1948 2,849,854 +0.01(+3.34%)
Jul 02, 2025 0.1900 0.2000 0.1865 0.1885 4,365,288 -0.01(-5.75%)
Jul 01, 2025 0.2040 0.2052 0.1870 0.2000 7,016,317 -0.00(-2.44%)
Jun 30, 2025 0.2010 0.2167 0.2010 0.2050 5,062,565 +0.01(+4.49%)
Jun 27, 2025 0.2286 0.2420 0.1900 0.1962 9,132,886 -0.04(-17.63%)
Jun 26, 2025 0.2558 0.2558 0.2309 0.2382 7,763,084 -0.02(-9.33%)
Jun 25, 2025 0.2899 0.2899 0.2601 0.2627 8,946,917 -0.03(-9.13%)
Jun 24, 2025 0.2700 0.2935 0.2660 0.2891 12,515,418 +0.01(+5.13%)
Jun 23, 2025 0.2617 0.3096 0.2550 0.2750 16,298,399 -0.05(-14.09%)
Jun 20, 2025 0.3001 0.3300 0.2548 0.3201 149,234,144 +0.08(+32.27%)
Jun 18, 2025 0.2513 0.2606 0.2315 0.2420 35,020,096 -0.02(-6.92%)
Jun 17, 2025 0.5867 0.7854 0.2000 0.2600 575,034,560 +0.03(+15.50%)
Jun 16, 2025 0.2331 0.2450 0.2030 0.2251 26,253,572 -0.03(-12.92%)
Jun 13, 2025 0.3000 0.3000 0.2505 0.2585 3,045,149 -0.09(-24.92%)
Jun 12, 2025 0.4000 0.4041 0.3371 0.3443 1,979,092 -0.06(-13.93%)
Jun 11, 2025 0.3372 0.4145 0.3200 0.4000 4,716,781 +0.06(+16.45%)
Jun 10, 2025 0.3300 0.3890 0.3250 0.3435 4,105,217 +0.02(+5.79%)
Jun 09, 2025 0.3000 0.3279 0.2960 0.3247 2,581,341 +0.02(+8.02%)
Jun 06, 2025 0.3000 0.3094 0.2802 0.3006 1,412,523 +0.01(+3.55%)
Jun 05, 2025 0.3000 0.3131 0.2883 0.2903 1,310,464 -0.02(-5.62%)
Jun 04, 2025 0.2800 0.3260 0.2520 0.3076 4,996,935 +0.02(+6.69%)
Jun 03, 2025 0.2849 0.3150 0.2793 0.2883 3,197,487 -0.01(-3.26%)
Jun 02, 2025 0.3000 0.5656 0.2766 0.2980 57,520,980 +0.01(+1.88%)
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%)
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.