5 DAY PERFORMANCE
-1.61%
1 MONTH PERFORMANCE
-25.92%
3 MONTH PERFORMANCE
-66.06%
6 MONTH PERFORMANCE
-79.87%
YEAR-TO-DATE PERFORMANCE
-73.81%
1 YEAR PERFORMANCE
-89.33%
Processa Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.24 | $0.23 (-1.95%) | $0.24 | $0.23 | 616.36 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 |
| 03/21/2025 | $0.43 | $0.43 (-0.58%) | $0.45 | $0.43 | 22.80 K | $1.41 M |
| 03/20/2025 | $0.44 | $0.43 (-2.5%) | $0.45 | $0.41 | 59.60 K | $1.39 M |
| 03/19/2025 | $0.44 | $0.42 (-4.05%) | $0.46 | $0.40 | 74.70 K | $1.39 M |
| 03/18/2025 | $0.45 | $0.43 (-5.11%) | $0.46 | $0.42 | 67.85 K | $1.39 M |
| 03/17/2025 | $0.45 | $0.45 (-0.47%) | $0.45 | $0.42 | 103.55 K | $1.47 M |
| 03/14/2025 | $0.44 | $0.45 (0.95%) | $0.47 | $0.42 | 48.92 K | $1.46 M |
| 03/13/2025 | $0.46 | $0.45 (-3.24%) | $0.48 | $0.42 | 71.74 K | $1.47 M |
| 03/12/2025 | $0.47 | $0.45 (-4.02%) | $0.47 | $0.45 | 53.38 K | $1.48 M |
| 03/11/2025 | $0.47 | $0.46 (-2.6%) | $0.47 | $0.44 | 35.90 K | $1.50 M |
| 03/10/2025 | $0.52 | $0.48 (-7.38%) | $0.54 | $0.44 | 87.80 K | $1.56 M |
| 03/07/2025 | $0.51 | $0.48 (-5.39%) | $0.51 | $0.47 | 31.52 K | $1.58 M |
| 03/06/2025 | $0.50 | $0.51 (1.8%) | $0.53 | $0.47 | 41.53 K | $1.67 M |
| 03/05/2025 | $0.49 | $0.51 (3.81%) | $0.52 | $0.46 | 84.01 K | $1.67 M |
| 03/04/2025 | $0.50 | $0.49 (-1.94%) | $0.50 | $0.46 | 236.23 K | $1.61 M |
| 03/03/2025 | $0.54 | $0.49 (-8.89%) | $0.54 | $0.49 | 229.20 K | $1.61 M |
| 02/28/2025 | $0.54 | $0.55 (2.23%) | $0.56 | $0.52 | 124.55 K | $1.80 M |
| 02/27/2025 | $0.52 | $0.54 (3.55%) | $0.54 | $0.52 | 66.39 K | $1.76 M |
| 02/26/2025 | $0.52 | $0.55 (5.19%) | $0.55 | $0.52 | 56.40 K | $1.79 M |
| 02/25/2025 | $0.55 | $0.53 (-4.07%) | $0.56 | $0.51 | 114.24 K | $1.74 M |
| 02/24/2025 | $0.54 | $0.56 (2.98%) | $0.59 | $0.53 | 235.81 K | $1.82 M |
| 02/21/2025 | $0.56 | $0.53 (-4.68%) | $0.60 | $0.53 | 112.53 K | $1.74 M |
| 02/20/2025 | $0.57 | $0.55 (-3.69%) | $0.58 | $0.54 | 92.44 K | $1.80 M |
| 02/19/2025 | $0.58 | $0.59 (1.08%) | $0.61 | $0.56 | 89.90 K | $1.93 M |
| 02/18/2025 | $0.60 | $0.60 (-0.1%) | $0.64 | $0.57 | 136.24 K | $1.96 M |
| 02/14/2025 | $0.62 | $0.60 (-3.58%) | $0.64 | $0.60 | 109.32 K | $1.97 M |
| 02/13/2025 | $0.61 | $0.61 (0.2%) | $0.64 | $0.60 | 101.60 K | $2.00 M |
| 02/12/2025 | $0.63 | $0.61 (-3.24%) | $0.63 | $0.58 | 59.30 K | $2.00 M |
| 02/11/2025 | $0.61 | $0.63 (2.09%) | $0.64 | $0.59 | 129.03 K | $2.05 M |
| 02/10/2025 | $0.66 | $0.63 (-4.24%) | $0.67 | $0.59 | 240.07 K | $2.07 M |
| 02/07/2025 | $0.61 | $0.66 (7.53%) | $0.71 | $0.58 | 281.21 K | $2.15 M |
| 02/06/2025 | $0.59 | $0.60 (1.36%) | $0.63 | $0.56 | 186.06 K | $1.95 M |
| 02/05/2025 | $0.63 | $0.60 (-5.06%) | $0.65 | $0.57 | 220.39 K | $1.97 M |
| 02/04/2025 | $0.68 | $0.63 (-7.33%) | $0.68 | $0.61 | 201.13 K | $2.07 M |
| 02/03/2025 | $0.65 | $0.68 (4.92%) | $0.68 | $0.61 | 349.20 K | $2.23 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.
