-
5 DAY PERFORMANCE
-9.77% -
1 MONTH PERFORMANCE
-6.25% -
3 MONTH PERFORMANCE
-30.64% -
6 MONTH PERFORMANCE
-56.99% -
YEAR-TO-DATE PERFORMANCE
-82.06% -
1 YEAR PERFORMANCE
-67.03%
Processa Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.30 | $1.19 (-8.46%) | $1.30 | $1.19 | 102,259 | $3.55 M |
| 10/03/2024 | $1.33 | $1.31 (-1.5%) | $1.36 | $1.24 | 329,400 | $3.91 M |
| 10/02/2024 | $1.30 | $1.33 (2.31%) | $1.33 | $1.30 | 2.20 M | $3.97 M |
| 10/01/2024 | $1.39 | $1.33 (-4.32%) | $1.39 | $1.31 | 13,500 | $3.97 M |
| 09/30/2024 | $1.39 | $1.37 (-1.44%) | $1.40 | $1.33 | 7,005 | $4.09 M |
| 09/27/2024 | $1.30 | $1.37 (5.38%) | $1.40 | $1.30 | 19,400 | $4.09 M |
| 09/26/2024 | $1.37 | $1.29 (-5.84%) | $1.37 | $1.28 | 21,332 | $3.85 M |
| 09/25/2024 | $1.35 | $1.33 (-1.48%) | $1.35 | $1.30 | 14,805 | $3.97 M |
| 09/24/2024 | $1.35 | $1.34 (-0.74%) | $1.37 | $1.32 | 30,942 | $4.00 M |
| 09/23/2024 | $1.38 | $1.36 (-1.45%) | $1.40 | $1.35 | 13,448 | $4.06 M |
| 09/20/2024 | $1.38 | $1.36 (-1.45%) | $1.38 | $1.35 | 18,673 | $4.06 M |
| 09/19/2024 | $1.40 | $1.37 (-2.14%) | $1.44 | $1.35 | 16,500 | $4.09 M |
| 09/18/2024 | $1.36 | $1.42 (4.41%) | $1.45 | $1.36 | 4,338 | $4.24 M |
| 09/17/2024 | $1.47 | $1.42 (-3.4%) | $1.47 | $1.39 | 18,801 | $4.24 M |
| 09/16/2024 | $1.35 | $1.45 (7.41%) | $1.46 | $1.34 | 25,500 | $4.33 M |
| 09/13/2024 | $1.35 | $1.34 (-0.74%) | $1.40 | $1.31 | 20,800 | $4.00 M |
| 09/12/2024 | $1.34 | $1.34 (0%) | $1.34 | $1.31 | 5,600 | $4.00 M |
| 09/11/2024 | $1.32 | $1.31 (-0.76%) | $1.34 | $1.31 | 7,914 | $3.91 M |
| 09/10/2024 | $1.32 | $1.31 (-0.76%) | $1.35 | $1.29 | 9,900 | $3.91 M |
| 09/09/2024 | $1.31 | $1.33 (1.53%) | $1.34 | $1.29 | 18,242 | $3.97 M |
| 09/06/2024 | $1.33 | $1.28 (-3.76%) | $1.36 | $1.28 | 24,800 | $3.82 M |
| 09/05/2024 | $1.34 | $1.32 (-1.49%) | $1.38 | $1.30 | 43,113 | $3.94 M |
| 09/04/2024 | $1.39 | $1.39 (0%) | $1.39 | $1.35 | 17,229 | $4.15 M |
| 09/03/2024 | $1.42 | $1.41 (-0.7%) | $1.42 | $1.35 | 21,493 | $4.21 M |
| 08/30/2024 | $1.36 | $1.38 (1.47%) | $1.38 | $1.34 | 11,605 | $4.12 M |
| 08/29/2024 | $1.41 | $1.39 (-1.42%) | $1.42 | $1.35 | 37,049 | $4.15 M |
| 08/28/2024 | $1.40 | $1.43 (2.14%) | $1.45 | $1.40 | 21,996 | $4.27 M |
| 08/27/2024 | $1.48 | $1.45 (-2.03%) | $1.48 | $1.45 | 19,500 | $4.33 M |
| 08/26/2024 | $1.48 | $1.45 (-2.03%) | $1.52 | $1.42 | 10,522 | $4.33 M |
| 08/23/2024 | $1.49 | $1.45 (-2.68%) | $1.52 | $1.43 | 30,600 | $4.33 M |
| 08/22/2024 | $1.55 | $1.48 (-4.52%) | $1.57 | $1.48 | 14,750 | $4.42 M |
| 08/21/2024 | $1.46 | $1.53 (4.79%) | $1.58 | $1.46 | 68,833 | $4.56 M |
| 08/20/2024 | $1.47 | $1.51 (2.72%) | $1.51 | $1.42 | 38,088 | $4.50 M |
| 08/19/2024 | $1.41 | $1.52 (7.8%) | $1.58 | $1.41 | 232,606 | $4.53 M |
| 08/16/2024 | $1.30 | $1.45 (11.54%) | $1.49 | $1.30 | 84,500 | $4.33 M |
| 08/15/2024 | $1.30 | $1.31 (0.77%) | $1.36 | $1.30 | 58,100 | $3.91 M |
| 08/14/2024 | $1.37 | $1.35 (-1.46%) | $1.40 | $1.31 | 78,066 | $4.03 M |
| 08/13/2024 | $1.41 | $1.36 (-3.55%) | $1.46 | $1.31 | 107,021 | $4.06 M |
| 08/12/2024 | $1.56 | $1.46 (-6.41%) | $1.58 | $1.43 | 148,500 | $4.36 M |
| 08/09/2024 | $1.61 | $1.59 (-1.24%) | $1.67 | $1.59 | 46,300 | $39.22 M |
| 08/08/2024 | $1.79 | $1.67 (-6.7%) | $1.80 | $1.58 | 156,373 | $41.19 M |
| 08/07/2024 | $1.86 | $1.79 (-3.76%) | $1.90 | $1.75 | 51,314 | $44.15 M |
| 08/06/2024 | $1.77 | $1.86 (5.08%) | $1.90 | $1.75 | 81,300 | $45.88 M |
| 08/05/2024 | $1.63 | $1.78 (9.2%) | $1.85 | $1.58 | 197,700 | $43.90 M |
| 08/02/2024 | $2.12 | $1.92 (-9.43%) | $2.12 | $1.77 | 425,800 | $47.36 M |
| 08/01/2024 | $2.12 | $2.09 (-1.42%) | $2.27 | $2.03 | 727,404 | $51.55 M |
| 07/31/2024 | $2.27 | $2.10 (-7.49%) | $2.29 | $2.00 | 1.15 M | $51.80 M |
| 07/30/2024 | $3.04 | $2.28 (-25%) | $3.10 | $1.98 | 58.01 M | $56.24 M |
| 07/29/2024 | $1.70 | $1.70 (0%) | $1.75 | $1.67 | 12,900 | $41.93 M |
| 07/26/2024 | $1.71 | $1.67 (-2.34%) | $1.74 | $1.67 | 9,500 | $41.19 M |
| 07/25/2024 | $1.68 | $1.66 (-1.19%) | $1.68 | $1.63 | 7,500 | $40.94 M |
| 07/24/2024 | $1.73 | $1.65 (-4.62%) | $1.76 | $1.65 | 16,413 | $40.70 M |
| 07/23/2024 | $1.63 | $1.73 (6.13%) | $1.73 | $1.63 | 36,164 | $42.67 M |
| 07/22/2024 | $1.63 | $1.64 (0.61%) | $1.69 | $1.63 | 24,099 | $40.45 M |
| 07/19/2024 | $1.64 | $1.63 (-0.61%) | $1.66 | $1.61 | 32,346 | $40.20 M |
| 07/18/2024 | $1.66 | $1.64 (-1.2%) | $1.73 | $1.60 | 53,417 | $40.45 M |
| 07/17/2024 | $1.80 | $1.71 (-5%) | $1.80 | $1.61 | 47,237 | $42.18 M |
| 07/16/2024 | $1.73 | $1.75 (1.16%) | $1.77 | $1.71 | 20,881 | $43.16 M |
| 07/15/2024 | $1.85 | $1.74 (-5.95%) | $1.85 | $1.73 | 14,117 | $42.92 M |
| 07/12/2024 | $1.79 | $1.80 (0.56%) | $1.86 | $1.76 | 35,156 | $44.40 M |
| 07/11/2024 | $1.68 | $1.70 (1.19%) | $1.82 | $1.68 | 31,056 | $41.93 M |
| 07/10/2024 | $1.62 | $1.71 (5.56%) | $1.73 | $1.62 | 29,634 | $42.18 M |
| 07/09/2024 | $1.68 | $1.65 (-1.79%) | $1.73 | $1.61 | 45,598 | $40.70 M |
| 07/08/2024 | $1.69 | $1.61 (-4.73%) | $1.89 | $1.60 | 80,406 | $39.71 M |