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
12th Dec 2025 (Fri) 0.2757 0.2757 0.26 0.27 20,170
11th Dec 2025 (Thu) 0.2785 0.2785 0.257 0.272 88,894
10th Dec 2025 (Wed) 0.296 0.2987 0.2695 0.2769 56,594
9th Dec 2025 (Tue) 0.2825 0.2999 0.2763 0.3049 24,945
8th Dec 2025 (Mon) 0.275 0.2828 0.2653 0.284 144,989
5th Dec 2025 (Fri) 0.282 0.282 0.2692 0.278 22,607
4th Dec 2025 (Thu) 0.2674 0.287 0.2674 0.2712 101,599
3rd Dec 2025 (Wed) 0.2557 0.2711 0.2539 0.267 18,370
2nd Dec 2025 (Tue) 0.2674 0.2674 0.2534 0.262 34,429
1st Dec 2025 (Mon) 0.2559 0.2676 0.248 0.267 33,195
28th Nov 2025 (Fri) 0.2582 0.2689 0.2553 0.259 61,262
27th Nov 2025 (Thu) 0.2419 0.2563 0.2412 0.2514 38,623
26th Nov 2025 (Wed) 0.2419 0.2563 0.2412 0.2514 42,713
25th Nov 2025 (Tue) 0.261 0.2685 0.2352 0.2422 60,597
24th Nov 2025 (Mon) 0.265 0.2699 0.2553 0.2626 124,599
21st Nov 2025 (Fri) 0.2781 0.2781 0.255 0.253 27,889
20th Nov 2025 (Thu) 0.2804 0.2852 0.2804 0.2786 8,195
19th Nov 2025 (Wed) 0.2995 0.30 0.275 0.2786 107,411
18th Nov 2025 (Tue) 0.2775 0.3099 0.2771 0.306 26,171
17th Nov 2025 (Mon) 0.30 0.304 0.2694 0.2735 87,316
14th Nov 2025 (Fri) 0.2881 0.3074 0.284 0.30 21,953
13th Nov 2025 (Thu) 0.3144 0.3215 0.2902 0.2921 27,897
12th Nov 2025 (Wed) 0.3098 0.326 0.2877 0.326 158,802
11th Nov 2025 (Tue) 0.3451 0.3495 0.3119 0.3158 24,843
10th Nov 2025 (Mon) 0.32 0.3464 0.319 0.3452 103,340
7th Nov 2025 (Fri) 0.3001 0.3133 0.2768 0.3058 45,327
6th Nov 2025 (Thu) 0.3351 0.3351 0.3128 0.3159 47,231
5th Nov 2025 (Wed) 0.355 0.3587 0.3054 0.34 298,388
4th Nov 2025 (Tue) 0.4085 0.4085 0.3701 0.3701 0
3rd Nov 2025 (Mon) 0.4085 0.4085 0.3669 0.3701 206,060
31st Oct 2025 (Fri) 0.3724 0.3986 0.36 0.389 113,962
30th Oct 2025 (Thu) 0.3379 0.3919 0.33 0.3545 584,459
29th Oct 2025 (Wed) 0.3178 0.4321 0.317 0.3893 730,232
28th Oct 2025 (Tue) 0.303 0.32 0.2992 0.3158 62,338
27th Oct 2025 (Mon) 0.299 0.3198 0.2934 0.311 105,162
24th Oct 2025 (Fri) 0.303 0.3349 0.2931 0.3102 200,483
23rd Oct 2025 (Thu) 0.2751 0.315 0.2751 0.3065 145,554
22nd Oct 2025 (Wed) 0.275 0.29 0.2724 0.2782 280,987
21st Oct 2025 (Tue) 0.301 0.3043 0.296 0.2999 135,187
20th Oct 2025 (Mon) 0.271 0.3214 0.2691 0.3185 541,666
17th Oct 2025 (Fri) 0.35 0.3629 0.2904 0.306 173,757
16th Oct 2025 (Thu) 0.3952 0.42 0.36 0.3601 207,645
15th Oct 2025 (Wed) 0.4051 0.44 0.4026 0.4098 236,450
14th Oct 2025 (Tue) 0.3953 0.4145 0.3721 0.3961 422,111
13th Oct 2025 (Mon) 0.3831 0.4415 0.3801 0.4411 1,323,243
FTSE 100 Latest
Value9,649.03
Change-54.13