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
20th May 2026 (Wed) 2.71 2.71 2.60 2.61 1,429
19th May 2026 (Tue) 2.75 2.75 2.60 2.61 1,015
18th May 2026 (Mon) 2.85 2.95 2.70 2.75 1,519
15th May 2026 (Fri) 3.13 3.13 2.93 2.96 1,097
14th May 2026 (Thu) 2.64 3.33 2.64 3.07 11,218
13th May 2026 (Wed) 2.55 2.63 2.55 2.55 662
12th May 2026 (Tue) 2.64 2.65 2.55 2.56 1,176
11th May 2026 (Mon) 2.70 2.72 2.45 2.69 12,611
8th May 2026 (Fri) 2.77 2.79 2.74 2.73 198
7th May 2026 (Thu) 2.90 2.90 2.89 2.87 483
6th May 2026 (Wed) 2.67 2.70 2.67 2.75 1,313
5th May 2026 (Tue) 2.67 2.67 2.67 2.66 1,180
4th May 2026 (Mon) 2.72 2.72 2.70 2.68 1,506
1st May 2026 (Fri) 2.67 2.67 2.54 2.55 4,684
30th Apr 2026 (Thu) 2.65 2.65 2.65 2.70 1,098
29th Apr 2026 (Wed) 2.88 2.88 2.62 2.65 831
28th Apr 2026 (Tue) 2.87 2.87 2.85 2.845 1,598
27th Apr 2026 (Mon) 3.00 3.00 2.985 2.985 103
24th Apr 2026 (Fri) 3.00 3.01 2.955 2.98 3,215
23rd Apr 2026 (Thu) 3.05 3.10 3.05 2.99 151
22nd Apr 2026 (Wed) 2.85 3.26 2.85 3.07 2,717
21st Apr 2026 (Tue) 2.795 2.81 2.705 2.765 5,193
20th Apr 2026 (Mon) 3.36 3.37 2.75 2.71 8,737
17th Apr 2026 (Fri) 3.24 3.44 3.08 3.10 2,018
16th Apr 2026 (Thu) 2.95 3.27 2.95 3.18 6,339
15th Apr 2026 (Wed) 2.92 2.96 2.77 2.96 6,079
14th Apr 2026 (Tue) 2.86 2.86 2.78 2.87 678
13th Apr 2026 (Mon) 2.78 2.91 2.73 2.87 2,183
10th Apr 2026 (Fri) 2.92 2.92 2.75 2.77 1,731
9th Apr 2026 (Thu) 2.99 3.13 2.87 2.97 7,575
8th Apr 2026 (Wed) 2.85 2.98 2.85 3.02 4,893
7th Apr 2026 (Tue) 2.70 2.90 2.61 2.87 7,424
6th Apr 2026 (Mon) 2.91 3.10 2.69 2.80 38,908
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
FTSE 100 Latest
Value10,443.47
Change11.13