FinData: Historical Data for NASDAQ, PCSA - Processa Pharmaceuticals Inc

Saturday, 04 May 2024

Processa Pharmaceuticals Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	2.190	2.314	2.110	2.220	6,400
13/10/22	2.110	2.145	1.950	2.000	9,100
12/10/22	1.895	2.140	1.855	2.140	10,600
11/10/22	1.960	2.040	1.890	1.890	14,800
10/10/22	2.240	2.240	2.100	2.110	21,900
07/10/22	2.280	2.315	2.200	2.200	3,600
06/10/22	2.410	2.410	2.224	2.255	10,800
05/10/22	2.510	2.531	2.400	2.400	10,600
04/10/22	2.430	2.660	2.430	2.500	12,800
03/10/22	2.340	2.450	2.240	2.400	11,100
30/09/22	2.340	2.340	2.260	2.260	8,300
29/09/22	2.250	2.340	2.250	2.340	5,100
28/09/22	1.876	2.330	1.876	2.220	26,100
26/09/22	1.840	2.150	1.840	1.870	25,600
23/09/22	2.190	2.200	1.990	2.000	18,500
22/09/22	2.310	2.320	2.174	2.200	5,700
21/09/22	2.250	2.250	2.164	2.220	9,000
20/09/22	2.307	2.680	2.201	2.210	50,500
19/09/22	2.310	2.405	2.290	2.290	17,900
16/09/22	2.600	2.630	2.155	2.280	35,800
15/09/22	2.580	2.650	2.580	2.600	9,100
14/09/22	2.570	2.630	2.550	2.550	7,000
13/09/22	2.700	2.700	2.610	2.660	5,500
12/09/22	2.750	2.830	2.640	2.720	13,900
09/09/22	2.900	2.900	2.730	2.785	11,600
08/09/22	2.550	2.870	2.510	2.870	5,100
07/09/22	2.800	2.840	2.750	2.840	2,600
06/09/22	2.740	2.740	2.620	2.740	4,000
02/09/22	2.780	2.800	2.685	2.760	18,000
01/09/22	2.840	2.880	2.620	2.650	34,200
31/08/22	2.710	3.090	2.692	2.750	42,900
30/08/22	2.790	2.908	2.600	2.790	20,900
29/08/22	2.910	2.965	2.910	2.910	9,400
26/08/22	3.060	3.060	2.920	2.995	3,400
25/08/22	2.960	3.107	2.960	3.107	600
24/08/22	2.950	3.160	2.920	2.930	14,700
23/08/22	3.200	3.200	2.940	3.078	10,100
22/08/22	3.210	3.210	3.070	3.165	3,500
19/08/22	3.180	3.270	3.175	3.220	7,100
18/08/22	3.240	3.350	3.146	3.250	8,700
16/08/22	3.260	3.290	3.060	3.130	2,500
15/08/22	3.210	3.300	3.120	3.260	3,400

Global Indices

No news available...

Currencies