NASDAQ : PCSA
Processa Pharmaceuticals, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.89 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.33M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Processa Pharmaceuticals, Inc. (PCSA) closed at 1.85 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.86 | 1.89 | 1.78 | 1.85 | 36,610 | -2.12% |
| 2026-10-30 | 1.81 | 1.939 | 1.81 | 1.89 | 25,367 | +0.00% |
| 2026-10-29 | 1.84 | 2.1 | 1.8 | 1.89 | 104,811 | +2.16% |
| 2026-10-28 | 1.75 | 1.94 | 1.75 | 1.85 | 24,078 | +1.65% |
| 2026-10-27 | 1.76 | 1.87 | 1.706 | 1.82 | 13,384 | +1.39% |
| 2026-10-26 | 1.78 | 1.85 | 1.721 | 1.795 | 19,527 | -0.83% |
| 2026-10-23 | 1.761 | 1.9 | 1.751 | 1.81 | 35,045 | -2.69% |
| 2026-10-22 | 1.71 | 1.889 | 1.71 | 1.86 | 16,143 | +5.68% |
| 2026-10-21 | 1.79 | 1.79 | 1.68 | 1.76 | 11,661 | -1.68% |
| 2026-10-20 | 1.73 | 1.79 | 1.59 | 1.79 | 18,248 | +3.47% |
| 2026-10-19 | 1.74 | 1.74 | 1.69 | 1.73 | 19,680 | +2.37% |
| 2026-10-16 | 1.69 | 1.75 | 1.61 | 1.69 | 22,058 | +0.60% |
| 2026-10-15 | 1.58 | 1.72 | 1.53 | 1.68 | 31,149 | +4.02% |
| 2026-10-14 | 1.75 | 1.75 | 1.56 | 1.615 | 46,370 | -8.76% |
| 2026-10-13 | 1.93 | 1.93 | 1.77 | 1.77 | 69,180 | -6.84% |
| 2026-10-12 | 1.56 | 1.98 | 1.5 | 1.9 | 441,028 | +25.00% |
| 2026-10-09 | 1.32 | 1.87 | 1.041 | 1.52 | 2,972,218 | +12.59% |
| 2026-10-08 | 1.42 | 1.43 | 1.32 | 1.35 | 12,803 | -4.93% |
| 2026-10-07 | 1.53 | 1.53 | 1.41 | 1.42 | 12,904 | -6.58% |
| 2026-10-06 | 1.51 | 1.59 | 1.45 | 1.52 | 18,585 | +2.01% |
| 2026-10-05 | 1.56 | 1.63 | 1.49 | 1.49 | 25,737 | -7.45% |
| 2026-10-02 | 1.73 | 1.74 | 1.6 | 1.61 | 15,114 | -0.62% |
| 2026-10-01 | 1.59 | 1.645 | 1.57 | 1.62 | 10,177 | -1.22% |
| 2026-09-30 | 1.83 | 1.848 | 1.57 | 1.64 | 84,165 | -6.82% |
| 2026-09-29 | 1.76 | 1.83 | 1.75 | 1.76 | 9,251 | -4.35% |
| 2026-09-28 | 1.84 | 1.84 | 1.77 | 1.84 | 9,402 | +0.00% |
| 2026-09-25 | 1.88 | 1.93 | 1.8 | 1.84 | 8,536 | -0.54% |
| 2026-09-24 | 1.89 | 1.939 | 1.8 | 1.85 | 5,146 | -2.12% |
| 2026-09-23 | 1.9 | 1.97 | 1.865 | 1.89 | 4,740 | +0.53% |
| 2026-09-22 | 1.91 | 2.02 | 1.85 | 1.88 | 74,522 | +2.17% |
| 2026-09-21 | 1.87 | 1.944 | 1.84 | 1.84 | 16,472 | -6.12% |
| 2026-09-18 | 1.92 | 1.96 | 1.84 | 1.96 | 6,411 | +3.16% |
| 2026-09-17 | 1.85 | 1.99 | 1.85 | 1.9 | 21,768 | +2.70% |
| 2026-09-16 | 1.93 | 1.95 | 1.85 | 1.85 | 17,090 | -5.45% |
| 2026-09-15 | 1.95 | 1.96 | 1.88 | 1.957 | 15,685 | +4.08% |
| 2026-09-14 | 1.97 | 2.11 | 1.87 | 1.88 | 26,800 | -9.62% |
| 2026-09-11 | 1.9 | 2.12 | 1.9 | 2.08 | 39,353 | +12.43% |
| 2026-09-10 | 1.99 | 2.03 | 1.82 | 1.85 | 102,278 | -7.04% |
| 2026-09-09 | 2.08 | 2.11 | 1.98 | 1.99 | 25,465 | -7.87% |
| 2026-09-08 | 2.15 | 2.165 | 2.05 | 2.16 | 35,841 | +4.85% |
| 2026-09-04 | 2.02 | 2.083 | 2.01 | 2.06 | 12,344 | +0.49% |
| 2026-09-03 | 2.09 | 2.1 | 2.05 | 2.05 | 10,301 | -2.38% |
| 2026-09-02 | 2.05 | 2.18 | 2.05 | 2.1 | 12,719 | +2.44% |
| 2026-09-01 | 2.04 | 2.125 | 2.02 | 2.05 | 14,533 | +0.00% |
| 2026-08-31 | 2.08 | 2.11 | 2.02 | 2.05 | 15,699 | -0.49% |
| 2026-08-28 | 2.08 | 2.14 | 2.02 | 2.06 | 9,592 | -2.37% |
| 2026-08-27 | 2.07 | 2.2 | 2.07 | 2.11 | 15,867 | -0.94% |
| 2026-08-26 | 2.18 | 2.22 | 2.12 | 2.13 | 21,969 | -2.29% |
| 2026-08-25 | 2.17 | 2.28 | 2.15 | 2.18 | 56,215 | +0.46% |
| 2026-08-24 | 2.11 | 2.18 | 2.04 | 2.17 | 30,510 | +4.33% |
| 2026-08-21 | 2.21 | 2.22 | 2 | 2.08 | 75,971 | -3.03% |
| 2026-08-20 | 2.14 | 2.2 | 2.11 | 2.145 | 27,537 | -0.23% |
| 2026-08-19 | 2.18 | 2.18 | 2.11 | 2.15 | 25,072 | +2.38% |
| 2026-08-18 | 2.13 | 2.154 | 2.04 | 2.1 | 51,877 | -1.41% |
| 2026-08-17 | 2.43 | 2.43 | 2.12 | 2.13 | 61,305 | -12.35% |
| 2026-08-14 | 2.49 | 2.525 | 2.37 | 2.43 | 50,194 | -2.80% |
| 2026-08-13 | 2.57 | 2.59 | 2.46 | 2.5 | 38,451 | -2.34% |
| 2026-08-12 | 2.625 | 2.68 | 2.46 | 2.56 | 82,681 | -2.66% |
| 2026-08-11 | 2.62 | 2.68 | 2.57 | 2.63 | 45,618 | +0.77% |
| 2026-08-10 | 2.61 | 2.79 | 2.56 | 2.61 | 77,702 | +1.56% |
| 2026-08-07 | 2.36 | 2.64 | 2.32 | 2.57 | 113,051 | +11.74% |
| 2026-08-06 | 2.18 | 2.38 | 2.18 | 2.3 | 73,087 | +5.02% |
| 2026-08-05 | 2.1 | 2.25 | 2.1 | 2.19 | 65,801 | +3.30% |
| 2026-08-04 | 2.08 | 2.31 | 2.07 | 2.12 | 151,914 | -0.47% |
| 2026-08-03 | 2.05 | 2.22 | 2.05 | 2.13 | 98,431 | -0.93% |
| 2026-07-31 | 2 | 2.2 | 1.92 | 2.15 | 395,902 | +5.39% |
| 2026-07-30 | 1.91 | 2.18 | 1.9 | 2.04 | 456,994 | +0.49% |
| 2026-07-29 | 1.83 | 2.35 | 1.8 | 2.03 | 10,606,367 | -33.44% |
| 2026-07-28 | 2.65 | 3.11 | 2.522 | 3.05 | 141,741 | +17.76% |
| 2026-07-27 | 2.69 | 2.744 | 2.531 | 2.59 | 61,354 | -0.38% |
| 2026-07-24 | 2.76 | 2.87 | 2.52 | 2.6 | 129,520 | -9.41% |
| 2026-07-23 | 2.538 | 2.89 | 2.5 | 2.87 | 104,358 | +12.99% |
| 2026-07-22 | 2.31 | 2.6 | 2.23 | 2.54 | 112,193 | +13.39% |
| 2026-07-21 | 2.22 | 2.35 | 2.15 | 2.24 | 97,883 | +0.90% |
| 2026-07-20 | 2.3 | 2.303 | 2.205 | 2.22 | 43,051 | -3.90% |
| 2026-07-17 | 2.25 | 2.335 | 2.18 | 2.31 | 48,143 | +3.12% |
| 2026-07-16 | 2.295 | 2.35 | 2.24 | 2.24 | 54,294 | -6.28% |
| 2026-07-15 | 2.26 | 2.46 | 2.26 | 2.39 | 39,175 | +4.37% |
| 2026-07-14 | 2.11 | 2.41 | 2.08 | 2.29 | 112,742 | +11.17% |
| 2026-07-13 | 2.12 | 2.16 | 2.05 | 2.06 | 25,755 | -4.63% |
| 2026-07-10 | 1.95 | 2.238 | 1.94 | 2.16 | 83,348 | +9.64% |
| 2026-07-09 | 1.9 | 1.99 | 1.855 | 1.97 | 61,064 | +4.23% |
| 2026-07-08 | 1.98 | 2.031 | 1.67 | 1.89 | 50,741 | +0.00% |
| 2026-07-07 | 2.06 | 2.09 | 1.88 | 1.89 | 63,137 | -10.00% |
| 2026-07-06 | 2.13 | 2.18 | 2.016 | 2.1 | 58,669 | -2.78% |
| 2026-07-02 | 2.1 | 2.38 | 2.069 | 2.16 | 205,286 | +10.20% |
| 2026-07-01 | 1.991 | 2.15 | 1.95 | 1.96 | 51,458 | +2.08% |
| 2026-06-30 | 1.88 | 2.02 | 1.87 | 1.92 | 44,843 | -1.03% |
| 2026-06-29 | 1.91 | 2.05 | 1.81 | 1.94 | 44,188 | +4.30% |
| 2026-06-26 | 2.03 | 2.03 | 1.86 | 1.86 | 23,413 | -1.59% |
| 2026-06-25 | 1.93 | 2.05 | 1.87 | 1.89 | 25,352 | -2.07% |
| 2026-06-24 | 2.06 | 2.078 | 1.92 | 1.93 | 32,770 | -4.46% |
| 2026-06-23 | 2.053 | 2.16 | 2 | 2.02 | 96,294 | -2.88% |
| 2026-06-22 | 2.17 | 2.323 | 2.08 | 2.08 | 23,212 | -1.89% |
| 2026-06-18 | 2.19 | 2.245 | 2.12 | 2.12 | 18,295 | -1.40% |
| 2026-06-17 | 2.06 | 2.28 | 2.06 | 2.15 | 73,770 | +2.87% |
| 2026-06-16 | 2.19 | 2.21 | 2.01 | 2.09 | 62,780 | -5.43% |
| 2026-06-15 | 2.27 | 2.32 | 2.19 | 2.21 | 29,726 | +1.84% |
| 2026-06-12 | 2.35 | 2.435 | 2.1 | 2.17 | 52,442 | -8.44% |
| 2026-06-11 | 2.012 | 2.48 | 1.98 | 2.37 | 175,705 | +19.70% |
| 2026-06-10 | 2.3 | 2.5 | 1.91 | 1.98 | 174,886 | -2.70% |
| 2026-06-09 | 2.45 | 2.595 | 1.93 | 2.035 | 108,625 | -15.91% |
| 2026-06-08 | 2.51 | 2.656 | 2.41 | 2.42 | 16,783 | -3.97% |
| 2026-06-05 | 2.7 | 2.75 | 2.445 | 2.52 | 32,509 | -8.36% |
| 2026-06-04 | 2.83 | 2.86 | 2.7 | 2.75 | 40,071 | -1.79% |
| 2026-06-03 | 2.81 | 2.835 | 2.7 | 2.8 | 25,266 | -4.11% |
| 2026-06-02 | 2.57 | 3 | 2.549 | 2.92 | 154,772 | +15.42% |
| 2026-06-01 | 2.51 | 2.66 | 2.45 | 2.53 | 72,513 | -1.17% |
| 2026-05-29 | 2.62 | 2.63 | 2.528 | 2.56 | 27,679 | -3.03% |
| 2026-05-28 | 2.4 | 2.73 | 2.4 | 2.64 | 110,762 | +10.46% |
| 2026-05-27 | 2.5 | 2.64 | 2.36 | 2.39 | 36,421 | -4.40% |
| 2026-05-26 | 2.58 | 2.73 | 2.473 | 2.5 | 45,494 | -5.66% |
| 2026-05-22 | 2.47 | 2.68 | 2.45 | 2.65 | 37,828 | +3.31% |
| 2026-05-21 | 2.61 | 2.69 | 2.37 | 2.565 | 129,368 | -1.72% |
| 2026-05-20 | 2.65 | 2.74 | 2.55 | 2.61 | 46,116 | +0.00% |
| 2026-05-19 | 2.72 | 2.89 | 2.57 | 2.61 | 30,187 | -5.09% |
| 2026-05-18 | 2.9 | 2.95 | 2.65 | 2.75 | 53,338 | -7.09% |
| 2026-05-15 | 3.06 | 3.14 | 2.86 | 2.96 | 59,476 | -3.58% |
| 2026-05-14 | 2.56 | 3.38 | 2.56 | 3.07 | 356,741 | +20.39% |
| 2026-05-13 | 2.58 | 2.64 | 2.52 | 2.55 | 14,834 | -0.39% |