Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Processa Pharmaceuticals Inc (NQ: PCSA )

1.240 +0.050 (+4.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 1.220 1.250 1.200 1.240 44,843 +0.05(+4.20%)
Oct 04, 2024 1.300 1.300 1.190 1.190 110,713 -0.12(-9.16%)
Oct 03, 2024 1.330 1.360 1.240 1.310 327,191 -0.02(-1.50%)
Oct 02, 2024 1.300 1.330 1.300 1.330 2,121,445 +0.00(+0.09%)
Oct 01, 2024 1.390 1.390 1.310 1.329 13,452 -0.04(-3.01%)
Sep 30, 2024 1.390 1.398 1.330 1.370 7,005 +0.00(+0.00%)
Sep 27, 2024 1.300 1.400 1.300 1.370 19,394 +0.08(+6.18%)
Sep 26, 2024 1.369 1.369 1.280 1.290 21,332 -0.04(-2.98%)
Sep 25, 2024 1.350 1.350 1.300 1.330 14,805 -0.01(-0.60%)
Sep 24, 2024 1.351 1.369 1.320 1.338 30,942 -0.02(-1.60%)
Sep 23, 2024 1.380 1.400 1.350 1.360 13,448 -0.00(-0.02%)
Sep 20, 2024 1.380 1.380 1.350 1.360 18,673 -0.01(-0.73%)
Sep 19, 2024 1.400 1.440 1.350 1.370 16,450 -0.05(-3.52%)
Sep 18, 2024 1.360 1.445 1.360 1.420 4,338 +0.00(+0.00%)
Sep 17, 2024 1.470 1.470 1.393 1.420 18,801 -0.03(-2.07%)
Sep 16, 2024 1.350 1.460 1.340 1.450 25,483 +0.11(+8.21%)
Sep 13, 2024 1.350 1.403 1.310 1.340 20,794 +0.00(+0.00%)
Sep 12, 2024 1.340 1.340 1.310 1.340 5,550 +0.03(+2.29%)
Sep 11, 2024 1.320 1.340 1.310 1.310 7,914 +0.00(+0.00%)
Sep 10, 2024 1.320 1.350 1.294 1.310 9,864 -0.02(-1.50%)
Sep 09, 2024 1.310 1.340 1.290 1.330 18,242 +0.05(+3.91%)
Sep 06, 2024 1.330 1.363 1.280 1.280 24,759 -0.04(-3.01%)
Sep 05, 2024 1.340 1.380 1.300 1.320 42,113 -0.07(-5.06%)
Sep 04, 2024 1.390 1.390 1.350 1.390 17,229 -0.02(-1.42%)
Sep 03, 2024 1.420 1.420 1.350 1.410 21,393 +0.03(+2.17%)
Aug 30, 2024 1.360 1.380 1.341 1.380 11,605 -0.01(-0.72%)
Aug 29, 2024 1.410 1.420 1.350 1.390 37,049 -0.04(-2.80%)
Aug 28, 2024 1.400 1.450 1.400 1.430 21,996 -0.02(-1.38%)
Aug 27, 2024 1.480 1.480 1.450 1.450 19,500 +0.00(+0.00%)
Aug 26, 2024 1.480 1.515 1.420 1.450 10,522 +0.00(+0.00%)
Aug 23, 2024 1.490 1.520 1.430 1.450 30,579 -0.03(-2.03%)
Aug 22, 2024 1.550 1.568 1.480 1.480 14,749 -0.05(-3.27%)
Aug 21, 2024 1.460 1.580 1.460 1.530 68,733 +0.02(+1.32%)
Aug 20, 2024 1.470 1.510 1.420 1.510 38,074 -0.01(-0.66%)
Aug 19, 2024 1.410 1.580 1.410 1.520 232,105 +0.07(+4.83%)
Aug 16, 2024 1.300 1.490 1.300 1.450 84,490 +0.14(+10.69%)
Aug 15, 2024 1.300 1.360 1.300 1.310 56,849 -0.04(-2.96%)
Aug 14, 2024 1.370 1.400 1.310 1.350 78,066 -0.01(-0.74%)
Aug 13, 2024 1.410 1.460 1.310 1.360 106,954 -0.10(-6.85%)
Aug 12, 2024 1.560 1.580 1.430 1.460 145,483 -0.13(-8.18%)
Aug 09, 2024 1.610 1.668 1.590 1.590 46,300 -0.08(-4.79%)
Aug 08, 2024 1.790 1.800 1.580 1.670 156,373 -0.12(-6.70%)
Aug 07, 2024 1.860 1.900 1.750 1.790 51,257 -0.07(-3.76%)
Aug 06, 2024 1.770 1.900 1.750 1.860 81,253 +0.08(+4.49%)
Aug 05, 2024 1.630 1.850 1.580 1.780 197,652 -0.14(-7.29%)
Aug 02, 2024 2.120 2.120 1.770 1.920 425,779 -0.17(-8.13%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.