-
5 DAY PERFORMANCE
-14.85% -
1 MONTH PERFORMANCE
-35.82% -
3 MONTH PERFORMANCE
-41.89% -
6 MONTH PERFORMANCE
-53.26% -
YEAR-TO-DATE PERFORMANCE
-87.14% -
1 YEAR PERFORMANCE
-90.11%
Processa Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.88 | $0.86 (-2.26%) | $0.93 | $0.85 | 35,316 | $2.88 M |
| 11/21/2024 | $0.92 | $0.88 (-4.24%) | $0.92 | $0.87 | 16,300 | $2.88 M |
| 11/20/2024 | $0.90 | $0.91 (1.11%) | $0.95 | $0.90 | 10,400 | $2.98 M |
| 11/19/2024 | $0.98 | $0.90 (-8.37%) | $0.99 | $0.85 | 57,400 | $2.94 M |
| 11/18/2024 | $1.02 | $0.98 (-3.92%) | $1.06 | $0.98 | 27,115 | $3.21 M |
| 11/15/2024 | $1.04 | $1.01 (-2.88%) | $1.04 | $1.00 | 66,310 | $3.31 M |
| 11/14/2024 | $1.09 | $1.05 (-3.67%) | $1.09 | $1.02 | 39,026 | $3.44 M |
| 11/13/2024 | $1.08 | $1.07 (-0.93%) | $1.15 | $1.05 | 19,000 | $3.51 M |
| 11/12/2024 | $1.09 | $1.07 (-1.83%) | $1.12 | $1.07 | 29,073 | $3.51 M |
| 11/11/2024 | $1.12 | $1.10 (-1.79%) | $1.14 | $1.08 | 20,341 | $3.60 M |
| 11/08/2024 | $1.13 | $1.10 (-2.65%) | $1.20 | $1.07 | 26,134 | $3.60 M |
| 11/07/2024 | $1.14 | $1.15 (0.88%) | $1.20 | $1.14 | 14,200 | $3.77 M |
| 11/06/2024 | $1.11 | $1.12 (0.9%) | $1.16 | $1.07 | 15,248 | $3.67 M |
| 11/05/2024 | $1.12 | $1.10 (-1.79%) | $1.17 | $1.10 | 11,400 | $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 |