-
5 DAY PERFORMANCE
-5.17% -
1 MONTH PERFORMANCE
-7.56% -
3 MONTH PERFORMANCE
-38.20% -
6 MONTH PERFORMANCE
-49.31% -
YEAR-TO-DATE PERFORMANCE
-83.56% -
1 YEAR PERFORMANCE
-84.20%
Processa Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $1.12 | $1.10 (-1.79%) | $1.17 | $1.10 | 10,060 | $3.60 M |
| 11/04/2024 | $1.15 | $1.11 (-3.48%) | $1.18 | $1.05 | 17,623 | $3.64 M |
| 11/01/2024 | $1.17 | $1.15 (-1.71%) | $1.17 | $1.06 | 18,300 | $3.77 M |
| 10/31/2024 | $1.33 | $1.16 (-12.78%) | $1.35 | $1.15 | 81,412 | $3.80 M |
| 10/30/2024 | $1.33 | $1.33 (0%) | $1.36 | $1.32 | 10,749 | $4.36 M |
| 10/29/2024 | $1.33 | $1.35 (1.5%) | $1.39 | $1.33 | 6,772 | $4.42 M |
| 10/28/2024 | $1.33 | $1.35 (1.5%) | $1.40 | $1.33 | 41,190 | $4.42 M |
| 10/25/2024 | $1.30 | $1.31 (0.77%) | $1.35 | $1.29 | 27,500 | $4.29 M |
| 10/24/2024 | $1.32 | $1.30 (-1.52%) | $1.35 | $1.29 | 17,543 | $4.26 M |
| 10/23/2024 | $1.37 | $1.35 (-1.46%) | $1.37 | $1.29 | 26,903 | $4.42 M |
| 10/22/2024 | $1.41 | $1.34 (-4.96%) | $1.42 | $1.34 | 28,253 | $4.39 M |
| 10/21/2024 | $1.41 | $1.41 (0%) | $1.42 | $1.36 | 39,917 | $4.62 M |
| 10/18/2024 | $1.35 | $1.40 (3.7%) | $1.40 | $1.32 | 37,000 | $4.59 M |
| 10/17/2024 | $1.32 | $1.32 (0%) | $1.37 | $1.29 | 40,362 | $4.32 M |
| 10/16/2024 | $1.22 | $1.33 (9.02%) | $1.34 | $1.22 | 59,126 | $4.36 M |
| 10/15/2024 | $1.23 | $1.24 (0.81%) | $1.26 | $1.21 | 32,266 | $4.06 M |
| 10/14/2024 | $1.30 | $1.24 (-4.62%) | $1.31 | $1.24 | 17,724 | $4.06 M |
| 10/11/2024 | $1.22 | $1.31 (7.38%) | $1.31 | $1.22 | 16,100 | $4.29 M |
| 10/10/2024 | $1.27 | $1.26 (-0.79%) | $1.29 | $1.23 | 25,600 | $4.13 M |
| 10/09/2024 | $1.22 | $1.27 (4.1%) | $1.27 | $1.20 | 31,798 | $4.16 M |
| 10/08/2024 | $1.24 | $1.26 (1.61%) | $1.29 | $1.21 | 23,819 | $4.13 M |
| 10/07/2024 | $1.22 | $1.24 (1.64%) | $1.25 | $1.20 | 44,843 | $4.06 M |
| 10/04/2024 | $1.30 | $1.19 (-8.46%) | $1.30 | $1.19 | 110,713 | $3.90 M |
| 10/03/2024 | $1.33 | $1.31 (-1.5%) | $1.36 | $1.24 | 329,400 | $4.29 M |
| 10/02/2024 | $1.30 | $1.33 (2.31%) | $1.33 | $1.30 | 2.20 M | $4.36 M |
| 10/01/2024 | $1.39 | $1.33 (-4.32%) | $1.39 | $1.31 | 13,500 | $4.36 M |
| 09/30/2024 | $1.39 | $1.37 (-1.44%) | $1.40 | $1.33 | 7,005 | $4.49 M |
| 09/27/2024 | $1.30 | $1.37 (5.38%) | $1.40 | $1.30 | 19,400 | $4.49 M |
| 09/26/2024 | $1.37 | $1.29 (-5.84%) | $1.37 | $1.28 | 21,332 | $4.23 M |
| 09/25/2024 | $1.35 | $1.33 (-1.48%) | $1.35 | $1.30 | 14,805 | $4.36 M |
| 09/24/2024 | $1.35 | $1.34 (-0.74%) | $1.37 | $1.32 | 30,942 | $4.39 M |
| 09/23/2024 | $1.38 | $1.36 (-1.45%) | $1.40 | $1.35 | 13,448 | $4.46 M |
| 09/20/2024 | $1.38 | $1.36 (-1.45%) | $1.38 | $1.35 | 18,673 | $4.46 M |
| 09/19/2024 | $1.40 | $1.37 (-2.14%) | $1.44 | $1.35 | 16,500 | $4.49 M |
| 09/18/2024 | $1.36 | $1.42 (4.41%) | $1.45 | $1.36 | 4,338 | $4.65 M |
| 09/17/2024 | $1.47 | $1.42 (-3.4%) | $1.47 | $1.39 | 18,801 | $4.65 M |
| 09/16/2024 | $1.35 | $1.45 (7.41%) | $1.46 | $1.34 | 25,500 | $4.75 M |
| 09/13/2024 | $1.35 | $1.34 (-0.74%) | $1.40 | $1.31 | 20,800 | $4.39 M |
| 09/12/2024 | $1.34 | $1.34 (0%) | $1.34 | $1.31 | 5,600 | $4.39 M |
| 09/11/2024 | $1.32 | $1.31 (-0.76%) | $1.34 | $1.31 | 7,914 | $4.29 M |
| 09/10/2024 | $1.32 | $1.31 (-0.76%) | $1.35 | $1.29 | 9,900 | $4.29 M |
| 09/09/2024 | $1.31 | $1.33 (1.53%) | $1.34 | $1.29 | 18,242 | $4.36 M |
| 09/06/2024 | $1.33 | $1.28 (-3.76%) | $1.36 | $1.28 | 24,800 | $4.19 M |
| 09/05/2024 | $1.34 | $1.32 (-1.49%) | $1.38 | $1.30 | 43,113 | $4.32 M |
| 09/04/2024 | $1.39 | $1.39 (0%) | $1.39 | $1.35 | 17,229 | $4.55 M |
| 09/03/2024 | $1.42 | $1.41 (-0.7%) | $1.42 | $1.35 | 21,493 | $4.62 M |
| 08/30/2024 | $1.36 | $1.38 (1.47%) | $1.38 | $1.34 | 11,605 | $4.52 M |
| 08/29/2024 | $1.41 | $1.39 (-1.42%) | $1.42 | $1.35 | 37,049 | $4.55 M |
| 08/28/2024 | $1.40 | $1.43 (2.14%) | $1.45 | $1.40 | 21,996 | $4.68 M |
| 08/27/2024 | $1.48 | $1.45 (-2.03%) | $1.48 | $1.45 | 19,500 | $4.75 M |
| 08/26/2024 | $1.48 | $1.45 (-2.03%) | $1.52 | $1.42 | 10,522 | $4.75 M |
| 08/23/2024 | $1.49 | $1.45 (-2.68%) | $1.52 | $1.43 | 30,600 | $4.75 M |
| 08/22/2024 | $1.55 | $1.48 (-4.52%) | $1.57 | $1.48 | 14,750 | $4.85 M |
| 08/21/2024 | $1.46 | $1.53 (4.79%) | $1.58 | $1.46 | 68,833 | $5.01 M |
| 08/20/2024 | $1.47 | $1.51 (2.72%) | $1.51 | $1.42 | 38,088 | $4.95 M |
| 08/19/2024 | $1.41 | $1.52 (7.8%) | $1.58 | $1.41 | 232,606 | $4.98 M |
| 08/16/2024 | $1.30 | $1.45 (11.54%) | $1.49 | $1.30 | 84,500 | $4.75 M |
| 08/15/2024 | $1.30 | $1.31 (0.77%) | $1.36 | $1.30 | 58,100 | $4.29 M |
| 08/14/2024 | $1.37 | $1.35 (-1.46%) | $1.40 | $1.31 | 78,066 | $4.42 M |
| 08/13/2024 | $1.41 | $1.36 (-3.55%) | $1.46 | $1.31 | 107,021 | $4.46 M |
| 08/12/2024 | $1.56 | $1.46 (-6.41%) | $1.58 | $1.43 | 148,500 | $4.78 M |
| 08/09/2024 | $1.61 | $1.59 (-1.24%) | $1.67 | $1.59 | 46,300 | $5.21 M |
| 08/08/2024 | $1.79 | $1.67 (-6.7%) | $1.80 | $1.58 | 156,373 | $5.47 M |
| 08/07/2024 | $1.86 | $1.79 (-3.76%) | $1.90 | $1.75 | 51,314 | $5.86 M |
| 08/06/2024 | $1.77 | $1.86 (5.08%) | $1.90 | $1.75 | 81,300 | $6.09 M |
| 08/05/2024 | $1.63 | $1.78 (9.2%) | $1.85 | $1.58 | 197,700 | $5.83 M |