Processa Pharmaceuticals, Inc. - Common Stock (PCSA)

Historical Prices For Processa Pharmaceuticals, Inc. - Common Stock (PCSA)

Date Range:

2025-01-13 - 2025-04-13

Date	Open	High	Low	Close	Volume	Adjusted Close
4/11/2025	0.25	0.25	0.22	0.25	856,371	0.25
4/10/2025	0.28	0.28	0.24	0.26	1,588,958	0.26
4/09/2025	0.24	0.31	0.23	0.27	2,615,436	0.27
4/08/2025	0.26	0.30	0.23	0.24	1,561,785	0.24
4/07/2025	0.34	0.34	0.27	0.29	1,298,713	0.29
4/04/2025	0.31	0.36	0.28	0.34	2,118,924	0.34
4/03/2025	0.26	0.33	0.26	0.31	2,533,752	0.31
4/02/2025	0.48	0.49	0.24	0.30	50,797,138	0.30
4/01/2025	0.37	0.46	0.36	0.41	906,402	0.41
3/31/2025	0.38	0.38	0.37	0.37	41,167	0.37
3/28/2025	0.38	0.39	0.37	0.39	48,497	0.39
3/27/2025	0.40	0.41	0.36	0.39	145,532	0.39
3/26/2025	0.40	0.41	0.38	0.39	73,981	0.39
3/25/2025	0.43	0.44	0.39	0.40	202,989	0.40
3/24/2025	0.45	0.45	0.41	0.44	46,973	0.44
3/21/2025	0.43	0.45	0.42	0.43	22,757	0.43
3/20/2025	0.44	0.45	0.41	0.43	59,565	0.43
3/19/2025	0.44	0.46	0.40	0.42	74,683	0.42
3/18/2025	0.45	0.46	0.42	0.42	67,848	0.42
3/17/2025	0.45	0.45	0.42	0.45	103,226	0.45
3/14/2025	0.44	0.47	0.42	0.45	48,919	0.45
3/13/2025	0.46	0.48	0.42	0.45	71,740	0.45
3/12/2025	0.47	0.47	0.45	0.45	53,279	0.45
3/11/2025	0.47	0.47	0.44	0.46	35,895	0.46
3/10/2025	0.52	0.54	0.44	0.48	87,794	0.48
3/07/2025	0.51	0.51	0.47	0.48	31,515	0.48
3/06/2025	0.50	0.53	0.47	0.51	41,534	0.51
3/05/2025	0.49	0.52	0.46	0.51	83,611	0.51
3/04/2025	0.50	0.50	0.46	0.49	235,712	0.49
3/03/2025	0.54	0.54	0.49	0.49	197,203	0.49
2/28/2025	0.54	0.56	0.52	0.55	124,547	0.55
2/27/2025	0.52	0.54	0.52	0.54	66,386	0.54
2/26/2025	0.52	0.55	0.52	0.55	56,402	0.55
2/25/2025	0.55	0.56	0.51	0.53	114,242	0.53
2/24/2025	0.54	0.59	0.53	0.56	235,506	0.56
2/21/2025	0.56	0.60	0.53	0.53	112,525	0.53
2/20/2025	0.57	0.58	0.54	0.55	92,436	0.55
2/19/2025	0.58	0.61	0.56	0.59	89,167	0.59
2/18/2025	0.60	0.64	0.57	0.60	136,242	0.60
2/14/2025	0.62	0.64	0.59	0.60	109,324	0.60
2/13/2025	0.61	0.64	0.60	0.61	101,566	0.61
2/12/2025	0.63	0.63	0.58	0.61	58,826	0.61
2/11/2025	0.61	0.64	0.59	0.63	128,999	0.63
2/10/2025	0.66	0.67	0.59	0.63	240,067	0.63
2/07/2025	0.61	0.71	0.58	0.66	281,206	0.66
2/06/2025	0.59	0.63	0.56	0.59	186,045	0.59
2/05/2025	0.63	0.65	0.57	0.60	210,280	0.60
2/04/2025	0.68	0.68	0.61	0.63	200,057	0.63
2/03/2025	0.65	0.68	0.61	0.68	346,328	0.68
1/31/2025	0.64	0.69	0.58	0.65	675,795	0.65
1/30/2025	0.70	0.81	0.63	0.65	4,079,588	0.65
1/29/2025	0.59	0.63	0.54	0.59	2,327,578	0.59
1/28/2025	0.60	0.60	0.47	0.59	262,546	0.59
1/27/2025	0.68	0.71	0.60	0.61	132,653	0.61
1/24/2025	0.71	0.73	0.66	0.68	48,358	0.68
1/23/2025	0.75	0.75	0.71	0.73	43,720	0.73
1/22/2025	0.73	0.73	0.68	0.70	51,605	0.70
1/21/2025	0.81	0.81	0.71	0.73	105,688	0.73
1/17/2025	0.84	0.84	0.80	0.81	56,498	0.81
1/16/2025	0.86	0.91	0.80	0.86	82,238	0.86
1/15/2025	0.82	0.87	0.82	0.87	16,565	0.87
1/14/2025	0.84	0.85	0.81	0.83	54,600	0.83
1/13/2025	0.80	0.85	0.80	0.83	69,342	0.83