Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Processa Pharma (PCSA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.85 3.18 2.61 2.77 18,714
2nd Apr 2026 (Thu) 2.85 3.18 2.61 2.77 18,714
1st Apr 2026 (Wed) 2.58 2.73 2.58 2.603 2,216
31st Mar 2026 (Tue) 2.72 2.72 2.50 2.525 628
30th Mar 2026 (Mon) 2.46 2.75 2.345 2.72 10,688
27th Mar 2026 (Fri) 2.33 2.59 2.33 2.43 572
26th Mar 2026 (Thu) 2.41 2.41 2.24 2.24 512
25th Mar 2026 (Wed) 2.32 2.32 2.32 2.30 188
24th Mar 2026 (Tue) 2.39 2.39 2.32 2.33 626
23rd Mar 2026 (Mon) 2.33 2.33 2.33 2.35 133
20th Mar 2026 (Fri) 2.42 2.42 2.10 2.32 411
19th Mar 2026 (Thu) 3.06 3.06 2.20 2.33 1,749
18th Mar 2026 (Wed) 3.12 3.12 3.05 3.16 924
17th Mar 2026 (Tue) 3.17 3.27 3.17 3.16 1,484
16th Mar 2026 (Mon) 2.97 3.25 2.95 3.12 2,812
13th Mar 2026 (Fri) 2.75 3.015 2.75 2.95 2,074
12th Mar 2026 (Thu) 2.81 2.81 2.67 2.76 1,263
11th Mar 2026 (Wed) 2.925 3.01 2.83 2.88 2,924
10th Mar 2026 (Tue) 2.94 2.94 2.87 2.92 567
9th Mar 2026 (Mon) 2.795 2.80 2.795 2.80 53
6th Mar 2026 (Fri) 2.795 2.80 2.62 2.83 268
5th Mar 2026 (Thu) 2.82 2.91 2.72 2.85 565
4th Mar 2026 (Wed) 2.60 3.05 2.60 2.80 4,072
3rd Mar 2026 (Tue) 2.27 2.62 2.27 2.54 2,257
2nd Mar 2026 (Mon) 2.14 2.29 2.14 2.28 1,702
27th Feb 2026 (Fri) 2.22 2.22 2.16 2.17 425
26th Feb 2026 (Thu) 2.24 2.25 2.24 2.23 1,757
25th Feb 2026 (Wed) 2.08 2.10 2.08 2.10 0
24th Feb 2026 (Tue) 2.08 2.08 1.94 1.94 0
23rd Feb 2026 (Mon) 2.08 2.08 1.78 1.85 2,432
20th Feb 2026 (Fri) 2.30 2.30 2.03 2.10 1,597
19th Feb 2026 (Thu) 2.27 2.28 2.21 2.28 4,110
18th Feb 2026 (Wed) 2.25 2.26 2.25 2.31 651
17th Feb 2026 (Tue) 2.18 2.18 2.18 2.18 207
16th Feb 2026 (Mon) 2.21 2.30 2.19 2.22 3,299
13th Feb 2026 (Fri) 2.21 2.30 2.19 2.22 3,299
12th Feb 2026 (Thu) 2.45 2.47 2.26 2.29 311
11th Feb 2026 (Wed) 2.39 2.435 2.39 2.45 853
10th Feb 2026 (Tue) 2.34 2.40 2.34 2.33 1,764
9th Feb 2026 (Mon) 2.27 2.27 2.21 2.26 1,701
6th Feb 2026 (Fri) 2.19 2.45 2.19 2.38 3,979
5th Feb 2026 (Thu) 2.17 2.23 2.06 2.17 2,276
FTSE 100 Latest
Value10,436.29
Change71.50