Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Processa Pharmaceuticals Inc (NQ: PCSA )

1.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 02, 2024 2.080 2.080 1.900 1.930 21,802 -0.16(-7.66%)
Jul 01, 2024 2.240 2.240 2.080 2.090 19,467 -0.15(-6.70%)
Jun 28, 2024 2.110 2.400 2.110 2.240 123,170 +0.15(+7.18%)
Jun 27, 2024 2.030 2.130 1.960 2.090 46,600 +0.04(+1.95%)
Jun 26, 2024 2.140 2.140 2.030 2.050 21,293 -0.04(-1.68%)
Jun 25, 2024 1.900 2.140 1.904 2.085 76,233 +0.11(+5.84%)
Jun 24, 2024 1.990 1.990 1.915 1.970 28,800 +0.01(+0.51%)
Jun 21, 2024 1.800 1.980 1.800 1.960 67,437 +0.14(+7.69%)
Jun 20, 2024 1.810 1.840 1.800 1.820 40,011 -0.01(-0.55%)
Jun 18, 2024 1.850 1.890 1.820 1.830 35,477 -0.02(-1.08%)
Jun 17, 2024 1.740 1.950 1.700 1.850 158,255 +0.10(+5.71%)
Jun 14, 2024 1.610 1.750 1.610 1.750 20,661 +0.10(+5.78%)
Jun 13, 2024 1.730 1.730 1.520 1.654 117,159 +0.05(+3.39%)
Jun 12, 2024 1.770 1.790 1.600 1.600 106,744 -0.20(-11.11%)
Jun 11, 2024 1.700 1.824 1.420 1.800 2,187,473 +0.22(+13.92%)
Jun 10, 2024 1.680 1.700 1.520 1.580 24,241 -0.07(-4.24%)
Jun 07, 2024 1.740 1.755 1.610 1.650 32,678 -0.12(-6.78%)
Jun 06, 2024 1.840 1.857 1.640 1.770 39,966 -0.02(-1.12%)
Jun 05, 2024 1.650 1.800 1.650 1.790 41,672 +0.15(+8.86%)
Jun 04, 2024 1.570 1.740 1.570 1.644 55,629 +0.04(+2.77%)
Jun 03, 2024 1.490 1.630 1.480 1.600 32,268 +0.12(+8.11%)
May 31, 2024 1.590 1.592 1.460 1.480 40,892 -0.10(-6.33%)
May 30, 2024 1.730 1.730 1.540 1.580 61,533 -0.14(-8.14%)
May 29, 2024 1.760 1.846 1.700 1.720 16,074 -0.04(-2.27%)
May 28, 2024 1.790 1.893 1.760 1.760 17,198 -0.04(-2.22%)
May 24, 2024 1.760 1.830 1.760 1.800 9,839 +0.04(+2.27%)
May 23, 2024 1.820 1.860 1.740 1.760 31,648 -0.08(-4.35%)
May 22, 2024 1.840 1.878 1.806 1.840 25,765 -0.06(-3.16%)
May 21, 2024 1.950 1.950 1.855 1.900 45,113 -0.04(-2.06%)
May 20, 2024 1.980 2.005 1.932 1.940 30,413 -0.02(-1.02%)
May 17, 2024 2.000 2.030 1.920 1.960 36,919 -0.04(-2.00%)
May 16, 2024 1.990 2.030 1.959 2.000 25,548 -0.02(-0.99%)
May 15, 2024 2.210 2.230 1.960 2.020 110,422 -0.16(-7.34%)
May 14, 2024 2.250 2.310 2.150 2.180 70,660 -0.04(-1.80%)
May 13, 2024 2.190 2.290 2.140 2.220 48,070 +0.13(+6.22%)
May 10, 2024 2.110 2.190 2.080 2.090 56,712 -0.04(-1.88%)
May 09, 2024 2.450 2.470 2.100 2.130 171,085 -0.35(-14.11%)
May 08, 2024 2.530 2.594 2.440 2.480 175,684 +0.00(+0.00%)
May 07, 2024 2.340 2.550 2.300 2.480 127,869 +0.13(+5.53%)
May 06, 2024 2.190 2.400 2.160 2.350 150,306 +0.18(+8.29%)
May 03, 2024 2.300 2.300 2.150 2.170 91,438 -0.09(-3.98%)
May 02, 2024 2.260 2.320 2.160 2.260 86,504 +0.04(+1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.