5 DAY PERFORMANCE
+15.70%
1 MONTH PERFORMANCE
+16.81%
3 MONTH PERFORMANCE
-36.15%
6 MONTH PERFORMANCE
-67.85%
YEAR-TO-DATE PERFORMANCE
-68.32%
1 YEAR PERFORMANCE
-85.79%
Processa Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/24/2025 | $0.27 | $0.29 (6.26%) | $0.29 | $0.27 | 4.16 M | |
| 06/23/2025 | $0.26 | $0.28 (5.08%) | $0.31 | $0.26 | 16.56 M | $2.62 M |
| 06/20/2025 | $0.30 | $0.32 (6.66%) | $0.33 | $0.25 | 149.23 M | $3.05 M |
| 06/18/2025 | $0.25 | $0.24 (-3.7%) | $0.26 | $0.23 | 35.02 M | $2.31 M |
| 06/17/2025 | $0.59 | $0.26 (-55.68%) | $0.79 | $0.20 | 575.50 M | $2.48 M |
| 06/16/2025 | $0.23 | $0.23 (-3.43%) | $0.25 | $0.20 | 26.32 M | $2.14 M |
| 06/13/2025 | $0.30 | $0.26 (-13.66%) | $0.30 | $0.25 | 3.05 M | $2.46 M |
| 06/12/2025 | $0.40 | $0.34 (-14.8%) | $0.40 | $0.34 | 1.98 M | $3.28 M |
| 06/11/2025 | $0.34 | $0.40 (18.62%) | $0.41 | $0.32 | 4.75 M | $3.81 M |
| 06/10/2025 | $0.33 | $0.34 (5.37%) | $0.39 | $0.33 | 4.13 M | $3.27 M |
| 06/09/2025 | $0.30 | $0.32 (8.81%) | $0.33 | $0.30 | 2.68 M | $3.09 M |
| 06/06/2025 | $0.30 | $0.30 (0.2%) | $0.31 | $0.28 | 1.41 M | $2.86 M |
| 06/05/2025 | $0.30 | $0.29 (-3.23%) | $0.31 | $0.29 | 1.31 M | $2.77 M |
| 06/04/2025 | $0.28 | $0.31 (8.77%) | $0.33 | $0.25 | 5.00 M | $2.93 M |
| 06/03/2025 | $0.28 | $0.29 (1.19%) | $0.32 | $0.28 | 3.20 M | $2.75 M |
| 06/02/2025 | $0.30 | $0.30 (-1.32%) | $0.57 | $0.28 | 57.54 M | $2.84 M |
| 05/30/2025 | $0.31 | $0.29 (-5.03%) | $0.32 | $0.29 | 3.58 M | $2.79 M |
| 05/29/2025 | $0.28 | $0.30 (8.29%) | $0.34 | $0.27 | 5.50 M | $2.89 M |
| 05/28/2025 | $0.26 | $0.30 (14.93%) | $0.31 | $0.26 | 2.64 M | $2.86 M |
| 05/27/2025 | $0.24 | $0.27 (11.21%) | $0.30 | $0.24 | 3.94 M | $2.54 M |
| 05/23/2025 | $0.24 | $0.24 (-0.54%) | $0.32 | $0.23 | 10.10 M | $2.28 M |
| 05/22/2025 | $0.24 | $0.24 (2.61%) | $0.25 | $0.24 | 543.40 K | $2.32 M |
| 05/21/2025 | $0.25 | $0.24 (-3.56%) | $0.25 | $0.24 | 661.03 K | $2.30 M |
| 05/20/2025 | $0.25 | $0.25 (2.22%) | $0.25 | $0.24 | 712.40 K | $2.42 M |
| 05/19/2025 | $0.24 | $0.24 (2.94%) | $0.25 | $0.23 | 1.58 M | $2.30 M |
| 05/16/2025 | $0.24 | $0.23 (-2.17%) | $0.24 | $0.23 | 832.62 K | $2.24 M |
| 05/15/2025 | $0.23 | $0.25 (7.86%) | $0.25 | $0.22 | 3.27 M | $2.35 M |
| 05/14/2025 | $0.23 | $0.23 (1.74%) | $0.25 | $0.22 | 1.86 M | $2.23 M |
| 05/13/2025 | $0.24 | $0.23 (-3.7%) | $0.24 | $0.23 | 747.03 K | $2.18 M |
| 05/12/2025 | $0.24 | $0.24 (-1.24%) | $0.25 | $0.23 | 1.02 M | $2.27 M |
| 05/09/2025 | $0.27 | $0.24 (-11.02%) | $0.27 | $0.24 | 1.97 M | $2.28 M |
| 05/08/2025 | $0.26 | $0.27 (3.75%) | $0.29 | $0.24 | 2.00 M | $1.01 M |
| 05/07/2025 | $0.25 | $0.26 (3.87%) | $0.27 | $0.24 | 1.54 M | $952.28 K |
| 05/06/2025 | $0.25 | $0.26 (6.37%) | $0.29 | $0.24 | 4.02 M | $963.37 K |
| 05/05/2025 | $0.24 | $0.25 (2.58%) | $0.27 | $0.22 | 2.39 M | $910.14 K |
| 05/02/2025 | $0.24 | $0.23 (-1.95%) | $0.24 | $0.23 | 870.73 K | $856.17 K |
| 05/01/2025 | $0.24 | $0.25 (5.44%) | $0.26 | $0.23 | 3.70 M | $924.56 K |
| 04/30/2025 | $0.23 | $0.26 (11.84%) | $0.26 | $0.21 | 10.72 M | $953.02 K |
| 04/29/2025 | $0.23 | $0.23 (-0.26%) | $0.24 | $0.22 | 591.60 K | $848.03 K |
| 04/28/2025 | $0.24 | $0.24 (0.13%) | $0.25 | $0.23 | 249.71 K | $869.84 K |
| 04/25/2025 | $0.22 | $0.24 (7.82%) | $0.25 | $0.22 | 384.21 K | $777.07 K |
| 04/24/2025 | $0.22 | $0.24 (11.12%) | $0.25 | $0.22 | 457.90 K | $782.64 K |
| 04/23/2025 | $0.21 | $0.24 (13.9%) | $0.25 | $0.20 | 817.52 K | $783.62 K |
| 04/22/2025 | $0.22 | $0.22 (0.27%) | $0.24 | $0.21 | 1.10 M | $722.69 K |
| 04/21/2025 | $0.20 | $0.22 (9.18%) | $0.24 | $0.19 | 1.20 M | $720.72 K |
| 04/17/2025 | $0.24 | $0.22 (-9.84%) | $0.26 | $0.15 | 1.29 M | $720.72 K |
| 04/16/2025 | $0.24 | $0.25 (4.1%) | $0.27 | $0.23 | 1.56 M | $832.10 K |
| 04/15/2025 | $0.25 | $0.27 (8.78%) | $0.32 | $0.25 | 5.28 M | $884.85 K |
| 04/14/2025 | $0.26 | $0.26 (-1.15%) | $0.41 | $0.21 | 43.45 M | $846.19 K |
| 04/11/2025 | $0.25 | $0.25 (-1.35%) | $0.25 | $0.22 | 856.40 K | $815.07 K |
| 04/10/2025 | $0.28 | $0.26 (-6.81%) | $0.28 | $0.24 | 1.62 M | $851.76 K |
| 04/09/2025 | $0.24 | $0.27 (10.79%) | $0.31 | $0.23 | 2.71 M | $868.14 K |
| 04/08/2025 | $0.26 | $0.24 (-9.7%) | $0.30 | $0.23 | 1.56 M | $783.62 K |
| 04/07/2025 | $0.34 | $0.29 (-13.53%) | $0.34 | $0.27 | 1.32 M | $963.14 K |
| 04/04/2025 | $0.31 | $0.34 (9.68%) | $0.36 | $0.28 | 2.12 M | $1.11 M |
| 04/03/2025 | $0.27 | $0.31 (17.92%) | $0.33 | $0.26 | 2.55 M | $1.02 M |
| 04/02/2025 | $0.48 | $0.30 (-37.5%) | $0.49 | $0.24 | 50.86 M | $982.80 K |
| 04/01/2025 | $0.37 | $0.41 (11.35%) | $0.46 | $0.36 | 909.60 K | $1.35 M |
| 03/31/2025 | $0.38 | $0.37 (-2.63%) | $0.38 | $0.37 | 41.17 K | $1.21 M |
| 03/28/2025 | $0.38 | $0.39 (2.37%) | $0.39 | $0.37 | 48.50 K | $1.27 M |
| 03/27/2025 | $0.40 | $0.39 (-2.26%) | $0.41 | $0.36 | 145.53 K | $1.28 M |
| 03/26/2025 | $0.40 | $0.39 (-2.1%) | $0.41 | $0.38 | 74.06 K | $1.28 M |
| 03/25/2025 | $0.43 | $0.40 (-7.19%) | $0.44 | $0.39 | 202.99 K | $1.31 M |
| 03/24/2025 | $0.45 | $0.44 (-1.68%) | $0.45 | $0.41 | 47.00 K | $1.44 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.
