5 DAY PERFORMANCE
+2.76%
1 MONTH PERFORMANCE
+13.41%
3 MONTH PERFORMANCE
-8.82%
6 MONTH PERFORMANCE
-31.11%
YEAR-TO-DATE PERFORMANCE
-35.42%
1 YEAR PERFORMANCE
-79.01%
Processa Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $1.81 | $1.89 (4.42%) | $1.94 | $1.81 | 25.36 K | $5.20 M |
| 10/29/2026 | $1.84 | $1.89 (2.72%) | $2.10 | $1.80 | 104.81 K | $5.20 M |
| 10/28/2026 | $1.75 | $1.85 (5.71%) | $1.94 | $1.75 | 24.10 K | $5.09 M |
| 10/27/2026 | $1.76 | $1.82 (3.41%) | $1.87 | $1.71 | 13.40 K | $5.01 M |
| 10/26/2026 | $1.78 | $1.80 (1.12%) | $1.85 | $1.72 | 19.53 K | $4.95 M |
| 10/23/2026 | $1.76 | $1.81 (2.84%) | $1.90 | $1.75 | 35.05 K | $4.98 M |
| 10/22/2026 | $1.71 | $1.86 (8.77%) | $1.89 | $1.71 | 16.14 K | $5.12 M |
| 10/21/2026 | $1.79 | $1.76 (-1.68%) | $1.79 | $1.68 | 11.70 K | $4.84 M |
| 10/20/2026 | $1.73 | $1.79 (3.47%) | $1.79 | $1.59 | 18.25 K | $4.92 M |
| 10/19/2026 | $1.74 | $1.73 (-0.57%) | $1.74 | $1.69 | 19.70 K | $4.76 M |
| 10/16/2026 | $1.69 | $1.69 (0%) | $1.75 | $1.61 | 22.10 K | $4.65 M |
| 10/15/2026 | $1.58 | $1.68 (6.33%) | $1.72 | $1.53 | 31.15 K | $4.62 M |
| 10/14/2026 | $1.75 | $1.62 (-7.43%) | $1.75 | $1.56 | 46.37 K | $4.46 M |
| 10/13/2026 | $1.93 | $1.77 (-8.29%) | $1.93 | $1.77 | 69.20 K | $4.87 M |
| 10/12/2026 | $1.56 | $1.90 (21.79%) | $1.98 | $1.50 | 441.03 K | $5.23 M |
| 10/09/2026 | $1.32 | $1.52 (15.15%) | $1.87 | $1.04 | 2.97 M | $4.18 M |
| 10/08/2026 | $1.42 | $1.35 (-4.93%) | $1.43 | $1.32 | 12.80 K | $3.71 M |
| 10/07/2026 | $1.53 | $1.42 (-7.19%) | $1.53 | $1.41 | 12.90 K | $3.91 M |
| 10/06/2026 | $1.51 | $1.52 (0.66%) | $1.59 | $1.45 | 18.59 K | $4.18 M |
| 10/05/2026 | $1.56 | $1.49 (-4.49%) | $1.63 | $1.49 | 25.74 K | $4.10 M |
| 10/02/2026 | $1.73 | $1.61 (-6.94%) | $1.74 | $1.60 | 15.11 K | $4.43 M |
| 10/01/2026 | $1.59 | $1.62 (1.89%) | $1.64 | $1.57 | 10.20 K | $4.46 M |
| 09/30/2026 | $1.83 | $1.64 (-10.38%) | $1.85 | $1.57 | 84.17 K | $4.51 M |
| 09/29/2026 | $1.76 | $1.76 (0%) | $1.83 | $1.75 | 9.30 K | $4.84 M |
| 09/28/2026 | $1.84 | $1.84 (0%) | $1.84 | $1.77 | 9.40 K | $5.06 M |
| 09/25/2026 | $1.88 | $1.84 (-2.13%) | $1.93 | $1.80 | 8.54 K | $5.06 M |
| 09/24/2026 | $1.89 | $1.85 (-2.12%) | $1.94 | $1.80 | 5.15 K | $5.09 M |
| 09/23/2026 | $1.90 | $1.89 (-0.53%) | $1.97 | $1.87 | 4.74 K | $5.20 M |
| 09/22/2026 | $1.91 | $1.88 (-1.57%) | $2.02 | $1.85 | 74.52 K | $5.17 M |
| 09/21/2026 | $1.87 | $1.84 (-1.6%) | $1.94 | $1.84 | 16.50 K | $5.06 M |
| 09/18/2026 | $1.92 | $1.96 (2.08%) | $1.96 | $1.84 | 6.41 K | $5.39 M |
| 09/17/2026 | $1.85 | $1.90 (2.7%) | $1.99 | $1.85 | 21.80 K | $5.23 M |
| 09/16/2026 | $1.93 | $1.85 (-4.15%) | $1.95 | $1.85 | 17.10 K | $5.09 M |
| 09/15/2026 | $1.95 | $1.96 (0.51%) | $1.96 | $1.88 | 15.69 K | $5.39 M |
| 09/14/2026 | $1.97 | $1.88 (-4.57%) | $2.11 | $1.87 | 26.80 K | $5.17 M |
| 09/11/2026 | $1.90 | $2.08 (9.47%) | $2.12 | $1.90 | 39.35 K | $5.72 M |
| 09/10/2026 | $1.99 | $1.85 (-7.04%) | $2.03 | $1.82 | 102.28 K | $5.09 M |
| 09/09/2026 | $2.08 | $1.99 (-4.33%) | $2.11 | $1.98 | 25.50 K | $5.47 M |
| 09/08/2026 | $2.15 | $2.16 (0.47%) | $2.17 | $2.05 | 35.84 K | $5.94 M |
| 09/04/2026 | $2.02 | $2.06 (1.98%) | $2.08 | $2.01 | 12.34 K | $5.67 M |
| 09/03/2026 | $2.09 | $2.05 (-1.91%) | $2.10 | $2.05 | 10.30 K | $5.64 M |
| 09/02/2026 | $2.05 | $2.10 (2.44%) | $2.18 | $2.05 | 12.72 K | $5.78 M |
| 09/01/2026 | $2.04 | $2.05 (0.49%) | $2.13 | $2.02 | 14.53 K | $5.64 M |
| 08/31/2026 | $2.08 | $2.05 (-1.44%) | $2.11 | $2.02 | 15.70 K | $5.64 M |
| 08/28/2026 | $2.08 | $2.06 (-0.96%) | $2.14 | $2.02 | 9.60 K | $5.67 M |
| 08/27/2026 | $2.07 | $2.11 (1.93%) | $2.20 | $2.07 | 15.90 K | $5.80 M |
| 08/26/2026 | $2.18 | $2.13 (-2.29%) | $2.22 | $2.12 | 21.97 K | $5.86 M |
| 08/25/2026 | $2.17 | $2.18 (0.46%) | $2.28 | $2.15 | 56.22 K | $6.00 M |
| 08/24/2026 | $2.11 | $2.17 (2.84%) | $2.18 | $2.04 | 30.51 K | $5.97 M |
| 08/21/2026 | $2.21 | $2.08 (-5.88%) | $2.22 | $2.00 | 75.97 K | $5.72 M |
| 08/20/2026 | $2.14 | $2.15 (0.47%) | $2.20 | $2.11 | 27.54 K | $5.91 M |
| 08/19/2026 | $2.18 | $2.15 (-1.38%) | $2.18 | $2.11 | 25.10 K | $5.91 M |
| 08/18/2026 | $2.13 | $2.10 (-1.41%) | $2.15 | $2.04 | 51.90 K | $5.78 M |
| 08/17/2026 | $2.43 | $2.13 (-12.35%) | $2.43 | $2.12 | 61.31 K | $5.86 M |
| 08/14/2026 | $2.49 | $2.43 (-2.41%) | $2.53 | $2.37 | 50.20 K | $6.68 M |
| 08/13/2026 | $2.57 | $2.50 (-2.72%) | $2.59 | $2.46 | 38.45 K | $6.88 M |
| 08/12/2026 | $2.63 | $2.56 (-2.66%) | $2.68 | $2.46 | 82.70 K | $7.04 M |
| 08/11/2026 | $2.62 | $2.63 (0.38%) | $2.68 | $2.57 | 45.62 K | $7.23 M |
| 08/10/2026 | $2.61 | $2.61 (0%) | $2.79 | $2.56 | 77.70 K | $7.18 M |
| 08/07/2026 | $2.36 | $2.57 (8.9%) | $2.64 | $2.32 | 113.05 K | $6.74 M |
| 08/06/2026 | $2.18 | $2.30 (5.5%) | $2.38 | $2.18 | 73.10 K | $6.03 M |
| 08/05/2026 | $2.10 | $2.19 (4.29%) | $2.25 | $2.10 | 65.80 K | $5.74 M |
| 08/04/2026 | $2.08 | $2.12 (1.92%) | $2.31 | $2.07 | 151.91 K | $5.56 M |
| 08/03/2026 | $2.05 | $2.13 (3.9%) | $2.22 | $2.05 | 98.43 K | $5.59 M |
| 07/31/2026 | $2.00 | $2.15 (7.5%) | $2.20 | $1.92 | 395.90 K | $5.64 M |
| 07/30/2026 | $1.91 | $2.04 (6.81%) | $2.18 | $1.90 | 456.99 K | $5.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
