5 DAY PERFORMANCE
-4.87%
1 MONTH PERFORMANCE
-2.43%
3 MONTH PERFORMANCE
-3.71%
6 MONTH PERFORMANCE
-63.89%
YEAR-TO-DATE PERFORMANCE
-75.03%
1 YEAR PERFORMANCE
-83.77%
Processa Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/12/2025 | $0.22 | $0.22 (-1.52%) | $0.23 | $0.20 | 3.39 M | $3.44 K |
| 08/11/2025 | $0.23 | $0.22 (-1.46%) | $0.23 | $0.22 | 4.34 M | $3.47 K |
| 08/08/2025 | $0.23 | $0.23 (0.91%) | $0.24 | $0.22 | 3.47 M | $3.61 K |
| 08/07/2025 | $0.24 | $0.23 (-5.6%) | $0.25 | $0.23 | 38.22 M | $3.60 K |
| 08/06/2025 | $0.24 | $0.23 (-6.11%) | $0.24 | $0.23 | 2.80 M | $2.17 K |
| 08/05/2025 | $0.23 | $0.24 (7.13%) | $0.25 | $0.22 | 7.83 M | $2.31 K |
| 08/04/2025 | $0.21 | $0.23 (9.84%) | $0.24 | $0.21 | 8.29 M | $2.20 K |
| 08/01/2025 | $0.21 | $0.21 (1.1%) | $0.22 | $0.20 | 4.11 M | $2.01 K |
| 07/31/2025 | $0.21 | $0.21 (-0.57%) | $0.22 | $0.20 | 3.45 M | $2.00 K |
| 07/30/2025 | $0.21 | $0.22 (0.56%) | $0.23 | $0.21 | 3.14 M | $2.05 K |
| 07/29/2025 | $0.23 | $0.22 (-3.05%) | $0.23 | $0.22 | 1.57 M | $2.09 K |
| 07/28/2025 | $0.23 | $0.23 (2.89%) | $0.24 | $0.21 | 3.65 M | $2.21 K |
| 07/25/2025 | $0.25 | $0.24 (-4.63%) | $0.25 | $0.24 | 4.19 M | $2.31 K |
| 07/24/2025 | $0.24 | $0.25 (5.81%) | $0.26 | $0.24 | 7.25 M | $2.39 K |
| 07/23/2025 | $0.25 | $0.24 (-4.68%) | $0.25 | $0.22 | 3.43 M | $2.29 K |
| 07/22/2025 | $0.23 | $0.25 (9.13%) | $0.27 | $0.22 | 9.25 M | $2.38 K |
| 07/21/2025 | $0.22 | $0.22 (3.12%) | $0.23 | $0.21 | 3.54 M | $2.14 K |
| 07/18/2025 | $0.22 | $0.21 (-3.18%) | $0.22 | $0.21 | 2.72 M | $2.03 K |
| 07/17/2025 | $0.21 | $0.21 (1.05%) | $0.22 | $0.21 | 1.88 M | $2.02 K |
| 07/16/2025 | $0.20 | $0.22 (8.45%) | $0.22 | $0.20 | 2.14 M | $2.07 K |
| 07/15/2025 | $0.21 | $0.21 (-2.19%) | $0.22 | $0.20 | 4.64 M | $1.96 K |
| 07/14/2025 | $0.22 | $0.21 (-2.59%) | $0.23 | $0.21 | 4.05 M | $2.04 K |
| 07/11/2025 | $0.22 | $0.23 (2.86%) | $0.25 | $0.22 | 5.65 M | $2.15 K |
| 07/10/2025 | $0.22 | $0.23 (4.64%) | $0.25 | $0.22 | 9.79 M | $2.19 K |
| 07/09/2025 | $0.27 | $0.24 (-9.13%) | $0.28 | $0.23 | 64.79 M | $2.31 K |
| 07/08/2025 | $0.20 | $0.21 (7.82%) | $0.23 | $0.19 | 10.49 M | $2.02 K |
| 07/07/2025 | $0.19 | $0.19 (-0.1%) | $0.20 | $0.18 | 4.32 M | $1.85 K |
| 07/03/2025 | $0.19 | $0.19 (2.53%) | $0.20 | $0.19 | 2.85 M | $1.86 K |
| 07/02/2025 | $0.19 | $0.19 (-0.79%) | $0.20 | $0.19 | 4.39 M | $1.80 K |
| 07/01/2025 | $0.20 | $0.20 (-1.96%) | $0.21 | $0.19 | 7.02 M | $1.91 K |
| 06/30/2025 | $0.20 | $0.21 (1.99%) | $0.22 | $0.20 | 5.10 M | $1.95 K |
| 06/27/2025 | $0.23 | $0.20 (-14.17%) | $0.24 | $0.19 | 9.13 M | $1.87 K |
| 06/26/2025 | $0.26 | $0.24 (-6.88%) | $0.26 | $0.23 | 7.83 M | $2.27 K |
| 06/25/2025 | $0.29 | $0.26 (-9.38%) | $0.29 | $0.26 | 9.06 M | $2.50 K |
| 06/24/2025 | $0.27 | $0.29 (7.07%) | $0.29 | $0.27 | 12.65 M | $2.75 K |
| 06/23/2025 | $0.26 | $0.28 (5.08%) | $0.31 | $0.26 | 16.56 M | $2.62 K |
| 06/20/2025 | $0.30 | $0.32 (6.66%) | $0.33 | $0.25 | 149.23 M | $3.05 K |
| 06/18/2025 | $0.25 | $0.24 (-3.7%) | $0.26 | $0.23 | 35.02 M | $2.31 K |
| 06/17/2025 | $0.59 | $0.26 (-55.68%) | $0.79 | $0.20 | 575.50 M | $2.48 K |
| 06/16/2025 | $0.23 | $0.23 (-3.43%) | $0.25 | $0.20 | 26.32 M | $2.14 K |
| 06/13/2025 | $0.30 | $0.26 (-13.66%) | $0.30 | $0.25 | 3.05 M | $2.46 K |
| 06/12/2025 | $0.40 | $0.34 (-14.8%) | $0.40 | $0.34 | 1.98 M | $3.28 K |
| 06/11/2025 | $0.34 | $0.40 (18.62%) | $0.41 | $0.32 | 4.75 M | $3.81 K |
| 06/10/2025 | $0.33 | $0.34 (5.37%) | $0.39 | $0.33 | 4.13 M | $3.27 K |
| 06/09/2025 | $0.30 | $0.32 (8.81%) | $0.33 | $0.30 | 2.68 M | $3.09 K |
| 06/06/2025 | $0.30 | $0.30 (0.2%) | $0.31 | $0.28 | 1.41 M | $2.86 K |
| 06/05/2025 | $0.30 | $0.29 (-3.23%) | $0.31 | $0.29 | 1.31 M | $2.77 K |
| 06/04/2025 | $0.28 | $0.31 (8.77%) | $0.33 | $0.25 | 5.00 M | $2.93 K |
| 06/03/2025 | $0.28 | $0.29 (1.19%) | $0.32 | $0.28 | 3.20 M | $2.75 K |
| 06/02/2025 | $0.30 | $0.30 (-1.32%) | $0.57 | $0.28 | 57.54 M | $2.84 K |
| 05/30/2025 | $0.31 | $0.29 (-5.03%) | $0.32 | $0.29 | 3.58 M | $2.79 K |
| 05/29/2025 | $0.28 | $0.30 (8.29%) | $0.34 | $0.27 | 5.50 M | $2.89 K |
| 05/28/2025 | $0.26 | $0.30 (14.93%) | $0.31 | $0.26 | 2.64 M | $2.86 K |
| 05/27/2025 | $0.24 | $0.27 (11.21%) | $0.30 | $0.24 | 3.94 M | $2.54 K |
| 05/23/2025 | $0.24 | $0.24 (-0.54%) | $0.32 | $0.23 | 10.10 M | $2.28 K |
| 05/22/2025 | $0.24 | $0.24 (2.61%) | $0.25 | $0.24 | 543.40 K | $2.32 K |
| 05/21/2025 | $0.25 | $0.24 (-3.56%) | $0.25 | $0.24 | 661.03 K | $2.30 K |
| 05/20/2025 | $0.25 | $0.25 (2.22%) | $0.25 | $0.24 | 712.40 K | $2.42 K |
| 05/19/2025 | $0.24 | $0.24 (2.94%) | $0.25 | $0.23 | 1.58 M | $2.30 K |
| 05/16/2025 | $0.24 | $0.23 (-2.17%) | $0.24 | $0.23 | 832.62 K | $2.24 K |
| 05/15/2025 | $0.23 | $0.25 (7.86%) | $0.25 | $0.22 | 3.27 M | $2.35 K |
| 05/14/2025 | $0.23 | $0.23 (1.74%) | $0.25 | $0.22 | 1.86 M | $2.23 K |
| 05/13/2025 | $0.24 | $0.23 (-3.7%) | $0.24 | $0.23 | 747.03 K | $2.18 K |
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.
