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
18th Jul 2025 (Fri) 0.213 0.216 0.21 0.213 156,389
17th Jul 2025 (Thu) 0.219 0.219 0.21 0.2122 130,750
16th Jul 2025 (Wed) 0.2055 0.215 0.2037 0.2169 109,802
15th Jul 2025 (Tue) 0.2127 0.2198 0.201 0.2054 132,385
14th Jul 2025 (Mon) 0.2222 0.2301 0.212 0.2143 180,493
11th Jul 2025 (Fri) 0.2197 0.248 0.2185 0.2262 376,559
10th Jul 2025 (Thu) 0.2184 0.254 0.2181 0.2299 631,090
9th Jul 2025 (Wed) 0.2672 0.2819 0.234 0.2428 3,933,537
8th Jul 2025 (Tue) 0.1943 0.2259 0.1943 0.2124 587,940
7th Jul 2025 (Mon) 0.191 0.195 0.1834 0.1938 280,044
4th Jul 2025 (Fri) 0.1892 0.1999 0.185 0.1948 204,643
3rd Jul 2025 (Thu) 0.1892 0.1999 0.185 0.1948 204,643
2nd Jul 2025 (Wed) 0.1935 0.1979 0.1866 0.1885 237,624
1st Jul 2025 (Tue) 0.2001 0.2052 0.1871 0.20 435,283
30th Jun 2025 (Mon) 0.204 0.2149 0.2021 0.205 436,065
27th Jun 2025 (Fri) 0.2351 0.2417 0.1905 0.1962 552,125
26th Jun 2025 (Thu) 0.2547 0.2549 0.231 0.2382 629,665
25th Jun 2025 (Wed) 0.2856 0.2897 0.2601 0.2627 421,725
24th Jun 2025 (Tue) 0.2736 0.292 0.266 0.2891 1,105,355
23rd Jun 2025 (Mon) 0.2564 0.3084 0.2554 0.275 1,489,322
20th Jun 2025 (Fri) 0.3002 0.33 0.2548 0.3201 22,185,893
19th Jun 2025 (Thu) 0.247 0.26 0.2315 0.242 1,985,512
18th Jun 2025 (Wed) 0.247 0.26 0.2315 0.242 1,985,512
17th Jun 2025 (Tue) 0.5868 0.7625 0.20 0.26 33,268,621
16th Jun 2025 (Mon) 0.233 0.2441 0.2054 0.2251 4,278,979
13th Jun 2025 (Fri) 0.2955 0.299 0.2505 0.2585 271,084
12th Jun 2025 (Thu) 0.3933 0.3933 0.34 0.3443 142,467
11th Jun 2025 (Wed) 0.3435 0.41 0.322 0.40 454,401
10th Jun 2025 (Tue) 0.33 0.385 0.3299 0.3435 232,553
9th Jun 2025 (Mon) 0.30 0.3275 0.2963 0.3247 100,389
6th Jun 2025 (Fri) 0.2956 0.3058 0.2804 0.3006 102,741
5th Jun 2025 (Thu) 0.3058 0.313 0.2885 0.2903 98,515
4th Jun 2025 (Wed) 0.276 0.3253 0.255 0.3076 486,806
3rd Jun 2025 (Tue) 0.2889 0.3145 0.2793 0.2883 276,724
2nd Jun 2025 (Mon) 0.3018 0.562 0.2767 0.298 3,480,665
30th May 2025 (Fri) 0.3072 0.322 0.29 0.2925 570,751
29th May 2025 (Thu) 0.30 0.3444 0.2739 0.3032 519,205
28th May 2025 (Wed) 0.273 0.304 0.27 0.2911 212,366
27th May 2025 (Tue) 0.243 0.2983 0.243 0.2953 376,693
26th May 2025 (Mon) 0.2397 0.2397 0.2397 0.2397 0
24th May 2025 (Sat) 0.241 0.319 0.2343 0.2397 963,746
23rd May 2025 (Fri) 0.241 0.319 0.2343 0.237 963,746
22nd May 2025 (Thu) 0.2494 0.2494 0.241 0.2461 33,713
21st May 2025 (Wed) 0.2438 0.2493 0.2421 0.2493 47,447
20th May 2025 (Tue) 0.2473 0.254 0.2454 0.2531 84,223
19th May 2025 (Mon) 0.235 0.2495 0.235 0.241 89,093
FTSE 100 Latest
Value8,992.12
Change19.48