Singapore markets close in 7 hours 36 minutes
Straits Times Index
3,163.48 +8.79 (+0.28%) Nikkei
37,884.44 -77.36 (-0.20%) Hang Seng
16,251.84 0.00 (0.00%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
61,452.97 -2,460.71 (-3.85%) CMC Crypto 200
885.54 0.00 (0.00%)
Processa Pharmaceuticals, Inc. (PCSA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 1.5300 | 1.7071 | 1.5300 | 1.6600 | 1.6600 | 75,469 |
| 16 Apr 2024 | 1.5200 | 1.5600 | 1.4000 | 1.5400 | 1.5400 | 101,900 |
| 15 Apr 2024 | 1.6200 | 1.6500 | 1.4900 | 1.5150 | 1.5150 | 131,500 |
| 12 Apr 2024 | 1.6700 | 1.7800 | 1.6300 | 1.6700 | 1.6700 | 64,500 |
| 11 Apr 2024 | 1.8300 | 1.8900 | 1.6600 | 1.7600 | 1.7600 | 687,000 |
| 10 Apr 2024 | 2.8900 | 2.9000 | 1.4500 | 1.8400 | 1.8400 | 1,288,500 |
| 09 Apr 2024 | 3.0000 | 3.3050 | 2.9000 | 2.9100 | 2.9100 | 626,900 |
| 08 Apr 2024 | 2.8500 | 3.0500 | 2.5600 | 2.9850 | 2.9850 | 401,300 |
| 05 Apr 2024 | 2.4100 | 2.9400 | 2.3000 | 2.7900 | 2.7900 | 918,800 |
| 04 Apr 2024 | 2.3200 | 2.5540 | 2.2800 | 2.3200 | 2.3200 | 317,600 |
| 03 Apr 2024 | 2.6200 | 2.6200 | 2.2500 | 2.3600 | 2.3600 | 445,200 |
| 02 Apr 2024 | 2.3000 | 3.1700 | 2.2700 | 2.5400 | 2.5400 | 2,984,900 |
| 01 Apr 2024 | 2.3800 | 2.4430 | 2.2800 | 2.3500 | 2.3500 | 157,600 |
| 28 Mar 2024 | 2.3400 | 2.4600 | 2.2700 | 2.3650 | 2.3650 | 166,000 |
| 27 Mar 2024 | 2.1900 | 2.4260 | 2.1500 | 2.2700 | 2.2700 | 145,500 |
| 26 Mar 2024 | 2.2200 | 2.2400 | 2.1290 | 2.1700 | 2.1700 | 55,200 |
| 25 Mar 2024 | 2.2900 | 2.2900 | 2.1600 | 2.2500 | 2.2500 | 31,100 |
| 22 Mar 2024 | 2.1900 | 2.2520 | 2.1600 | 2.2400 | 2.2400 | 30,400 |
| 21 Mar 2024 | 2.2500 | 2.2500 | 2.0800 | 2.1700 | 2.1700 | 49,800 |
| 20 Mar 2024 | 2.2200 | 2.2800 | 2.2000 | 2.2300 | 2.2300 | 32,600 |
| 19 Mar 2024 | 2.2200 | 2.2800 | 2.2040 | 2.2600 | 2.2600 | 25,900 |
| 18 Mar 2024 | 2.2000 | 2.2900 | 2.1600 | 2.2900 | 2.2900 | 40,400 |
| 15 Mar 2024 | 2.2500 | 2.2600 | 2.1900 | 2.1900 | 2.1900 | 32,600 |
| 14 Mar 2024 | 2.2600 | 2.2850 | 2.2200 | 2.2300 | 2.2300 | 49,700 |
| 13 Mar 2024 | 2.2930 | 2.3400 | 2.2400 | 2.2900 | 2.2900 | 33,200 |
| 12 Mar 2024 | 2.2500 | 2.3300 | 2.2500 | 2.2700 | 2.2700 | 23,000 |
| 11 Mar 2024 | 2.3100 | 2.3100 | 2.2500 | 2.2800 | 2.2800 | 23,200 |
| 08 Mar 2024 | 2.2800 | 2.3050 | 2.2360 | 2.2700 | 2.2700 | 70,000 |
| 07 Mar 2024 | 2.3000 | 2.4500 | 2.2200 | 2.3100 | 2.3100 | 143,400 |
| 06 Mar 2024 | 2.4500 | 2.4500 | 2.3000 | 2.3200 | 2.3200 | 34,000 |
| 05 Mar 2024 | 2.5300 | 2.5400 | 2.2800 | 2.2800 | 2.2800 | 98,600 |
| 04 Mar 2024 | 2.6100 | 2.6200 | 2.3100 | 2.5100 | 2.5100 | 213,700 |
| 01 Mar 2024 | 2.4300 | 2.5400 | 2.4100 | 2.4600 | 2.4600 | 67,400 |
| 29 Feb 2024 | 2.4200 | 2.6400 | 2.3600 | 2.4600 | 2.4600 | 265,700 |
| 28 Feb 2024 | 2.3300 | 2.4000 | 2.2700 | 2.3600 | 2.3600 | 139,700 |
| 27 Feb 2024 | 2.1200 | 2.3500 | 2.1200 | 2.3200 | 2.3200 | 89,700 |
| 26 Feb 2024 | 2.2300 | 2.2400 | 2.0400 | 2.1200 | 2.1200 | 145,200 |
| 23 Feb 2024 | 2.2300 | 2.2900 | 2.1620 | 2.2000 | 2.2000 | 86,800 |
| 22 Feb 2024 | 2.3000 | 2.3300 | 2.2500 | 2.2600 | 2.2600 | 80,900 |
| 21 Feb 2024 | 2.4000 | 2.4700 | 2.2280 | 2.2700 | 2.2700 | 129,700 |
| 20 Feb 2024 | 2.5200 | 2.5850 | 2.4500 | 2.4800 | 2.4800 | 62,000 |
| 16 Feb 2024 | 2.4300 | 2.5070 | 2.4100 | 2.4800 | 2.4800 | 47,500 |
| 15 Feb 2024 | 2.3500 | 2.5380 | 2.3500 | 2.4300 | 2.4300 | 103,100 |
| 14 Feb 2024 | 2.3100 | 2.4100 | 2.2900 | 2.3500 | 2.3500 | 90,700 |
| 13 Feb 2024 | 2.4900 | 2.4900 | 2.3300 | 2.3400 | 2.3400 | 99,400 |
| 12 Feb 2024 | 2.4900 | 2.7000 | 2.4300 | 2.4800 | 2.4800 | 265,200 |
| 09 Feb 2024 | 2.4600 | 2.5200 | 2.3200 | 2.4900 | 2.4900 | 228,600 |
| 08 Feb 2024 | 2.2000 | 2.3900 | 2.2000 | 2.3200 | 2.3200 | 230,800 |
| 07 Feb 2024 | 2.4400 | 2.5100 | 2.2140 | 2.2300 | 2.2300 | 304,800 |
| 06 Feb 2024 | 2.2700 | 2.5800 | 2.0900 | 2.3800 | 2.3800 | 332,800 |
| 05 Feb 2024 | 2.4100 | 2.4800 | 2.1600 | 2.2900 | 2.2900 | 364,400 |
| 02 Feb 2024 | 2.4200 | 2.7300 | 2.2700 | 2.4300 | 2.4300 | 1,157,900 |
| 01 Feb 2024 | 2.4200 | 2.4400 | 2.2600 | 2.3400 | 2.3400 | 352,700 |
| 31 Jan 2024 | 2.5600 | 2.6000 | 2.3400 | 2.3600 | 2.3600 | 415,800 |
| 30 Jan 2024 | 2.5600 | 2.8400 | 2.5100 | 2.7000 | 2.7000 | 618,300 |
| 29 Jan 2024 | 2.9700 | 3.1400 | 2.5200 | 2.7800 | 2.7800 | 1,557,800 |
| 26 Jan 2024 | 4.2500 | 4.3900 | 3.4500 | 3.6700 | 3.6700 | 9,979,200 |
| 25 Jan 2024 | 3.6500 | 5.9100 | 3.6200 | 5.1000 | 5.1000 | 74,021,400 |
| 24 Jan 2024 | 2.3000 | 2.3000 | 2.0200 | 2.0500 | 2.0500 | 173,100 |
| 23 Jan 2024 | 2.4100 | 2.5800 | 2.2700 | 2.2900 | 2.2900 | 320,400 |
| 22 Jan 2024 | 3.8600 | 3.9120 | 2.4450 | 2.5050 | 2.5050 | 711,400 |
| 22 Jan 2024 | 1:20 Stock split | |||||
| 19 Jan 2024 | 6.5200 | 7.1400 | 4.4000 | 4.5000 | 4.5000 | 2,612,160 |
| 18 Jan 2024 | 4.0000 | 4.3000 | 3.6400 | 4.0600 | 4.0600 | 121,600 |
| 17 Jan 2024 | 5.0400 | 5.7400 | 5.0400 | 5.4400 | 5.4400 | 9,415 |
| 16 Jan 2024 | 5.3400 | 5.7000 | 5.2000 | 5.2000 | 5.2000 | 8,445 |
| 12 Jan 2024 | 5.5800 | 6.0000 | 5.2000 | 5.2600 | 5.2600 | 16,865 |
| 11 Jan 2024 | 6.1000 | 6.3600 | 5.6000 | 5.7600 | 5.7600 | 14,795 |
| 10 Jan 2024 | 6.2000 | 6.6000 | 6.0600 | 6.5800 | 6.5800 | 16,070 |
| 09 Jan 2024 | 6.3200 | 6.7400 | 6.2000 | 6.2400 | 6.2400 | 17,070 |
| 08 Jan 2024 | 6.2600 | 6.4800 | 6.1000 | 6.4800 | 6.4800 | 12,325 |
| 05 Jan 2024 | 6.8200 | 7.0000 | 6.0600 | 6.3400 | 6.3400 | 23,160 |
| 04 Jan 2024 | 7.4000 | 7.4000 | 6.6200 | 7.0000 | 7.0000 | 10,250 |
| 03 Jan 2024 | 7.2400 | 7.4000 | 6.8200 | 7.2200 | 7.2200 | 18,460 |
| 02 Jan 2024 | 7.2000 | 7.4000 | 7.0000 | 7.0800 | 7.0800 | 14,415 |
| 29 Dec 2023 | 7.6000 | 8.0000 | 6.5200 | 6.7000 | 6.7000 | 101,215 |
| 28 Dec 2023 | 7.9600 | 9.1000 | 7.8000 | 8.7000 | 8.7000 | 23,740 |
| 27 Dec 2023 | 8.6000 | 8.6800 | 7.8000 | 8.2200 | 8.2200 | 16,155 |
| 26 Dec 2023 | 8.7000 | 9.2800 | 8.2000 | 8.3800 | 8.3800 | 25,735 |
| 22 Dec 2023 | 7.4000 | 9.2800 | 7.4000 | 8.9800 | 8.9800 | 164,625 |
| 21 Dec 2023 | 8.3800 | 8.3800 | 6.9000 | 7.3000 | 7.3000 | 44,405 |
| 20 Dec 2023 | 10.0000 | 10.7600 | 7.7000 | 8.4000 | 8.4000 | 69,870 |
| 19 Dec 2023 | 13.0000 | 13.0000 | 9.4000 | 10.3800 | 10.3800 | 100,595 |
| 18 Dec 2023 | 13.6800 | 14.2000 | 12.9000 | 13.2000 | 13.2000 | 14,140 |
| 15 Dec 2023 | 13.0600 | 14.4000 | 12.8000 | 14.3000 | 14.3000 | 35,025 |
| 14 Dec 2023 | 12.1000 | 13.5600 | 12.1000 | 13.1200 | 13.1200 | 31,935 |
| 13 Dec 2023 | 16.0000 | 16.0000 | 9.0600 | 12.1000 | 12.1000 | 172,365 |
| 12 Dec 2023 | 16.8000 | 17.4000 | 15.8000 | 16.2200 | 16.2200 | 30,710 |
| 11 Dec 2023 | 15.8000 | 17.4000 | 14.8000 | 16.7000 | 16.7000 | 39,235 |
| 08 Dec 2023 | 16.8000 | 17.4000 | 15.2000 | 15.2600 | 15.2600 | 28,850 |
| 07 Dec 2023 | 13.2600 | 16.8000 | 12.6000 | 16.2000 | 16.2000 | 40,705 |
| 06 Dec 2023 | 13.2000 | 13.9600 | 11.9200 | 13.3400 | 13.3400 | 27,075 |
| 05 Dec 2023 | 15.1000 | 15.2000 | 12.2800 | 13.1800 | 13.1800 | 27,820 |
| 04 Dec 2023 | 15.2000 | 15.2000 | 14.0000 | 14.6600 | 14.6600 | 30,945 |
| 01 Dec 2023 | 12.9600 | 16.8000 | 12.4000 | 15.2000 | 15.2000 | 121,725 |
| 30 Nov 2023 | 10.7800 | 13.0000 | 10.2200 | 12.8000 | 12.8000 | 54,855 |
| 29 Nov 2023 | 9.2200 | 10.8000 | 8.5800 | 10.6200 | 10.6200 | 52,945 |
| 28 Nov 2023 | 9.7600 | 9.9000 | 9.0000 | 9.0000 | 9.0000 | 23,185 |
| 27 Nov 2023 | 9.7400 | 9.8000 | 9.0000 | 9.2400 | 9.2400 | 23,450 |
| 24 Nov 2023 | 8.6800 | 9.4000 | 8.4200 | 9.4000 | 9.4000 | 24,970 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.