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 )

1.480 -0.100 (-6.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2023 0.3339 0.3820 0.3320 0.3510 691,668 +0.01(+3.85%)
Oct 30, 2023 0.3289 0.3400 0.3100 0.3380 426,399 +0.01(+3.21%)
Oct 27, 2023 0.3189 0.3350 0.3101 0.3275 326,742 +0.00(+1.52%)
Oct 26, 2023 0.3409 0.3430 0.3011 0.3226 827,520 -0.01(-2.24%)
Oct 25, 2023 0.3500 0.3699 0.3200 0.3300 645,927 -0.00(-0.06%)
Oct 24, 2023 0.3000 0.3802 0.2901 0.3302 1,027,727 +0.01(+3.19%)
Oct 23, 2023 0.3469 0.3500 0.2412 0.3200 1,541,345 -0.04(-10.01%)
Oct 20, 2023 0.4055 0.4300 0.3140 0.3556 3,401,719 -0.18(-34.15%)
Oct 19, 2023 0.5112 0.5690 0.5000 0.5400 3,427,984 -0.01(-1.12%)
Oct 18, 2023 0.5600 0.5972 0.5100 0.5461 3,587,056 -0.06(-10.48%)
Oct 17, 2023 0.4848 0.6500 0.4800 0.6100 10,538,804 +0.05(+9.22%)
Oct 16, 2023 0.6100 0.9000 0.4200 0.5585 75,503,696 +0.08(+16.35%)
Oct 13, 2023 0.3414 0.6100 0.3340 0.4800 11,563,772 +0.15(+45.41%)
Oct 12, 2023 0.2300 0.4567 0.2001 0.3301 7,173,097 +0.10(+44.78%)
Oct 11, 2023 0.2020 0.2448 0.1900 0.2280 319,106 +0.03(+12.87%)
Oct 10, 2023 0.2400 0.2678 0.1910 0.2020 1,784,068 +0.02(+8.95%)
Oct 09, 2023 0.1943 0.1998 0.1807 0.1854 103,774 +0.00(+1.87%)
Oct 06, 2023 0.2168 0.2289 0.1801 0.1820 495,233 -0.04(-17.46%)
Oct 05, 2023 0.2800 0.2800 0.2201 0.2205 181,901 -0.01(-3.71%)
Oct 04, 2023 0.2449 0.2550 0.2270 0.2290 60,187 -0.02(-6.49%)
Oct 03, 2023 0.2430 0.2483 0.2305 0.2449 45,440 -0.01(-2.43%)
Oct 02, 2023 0.2376 0.3000 0.2311 0.2510 45,480 +0.00(+0.32%)
Sep 29, 2023 0.2401 0.2660 0.2304 0.2502 80,598 +0.01(+2.33%)
Sep 28, 2023 0.2624 0.2624 0.2400 0.2445 50,002 -0.02(-6.68%)
Sep 27, 2023 0.2836 0.2915 0.2601 0.2620 42,485 +0.00(+0.77%)
Sep 26, 2023 0.2876 0.3000 0.2470 0.2600 69,096 -0.03(-9.60%)
Sep 25, 2023 0.2600 0.2876 0.2800 0.2876 21,801 +0.01(+2.71%)
Sep 22, 2023 0.2840 0.2840 0.2600 0.2800 45,288 +0.02(+5.66%)
Sep 21, 2023 0.3100 0.3100 0.2401 0.2650 306,382 -0.03(-11.67%)
Sep 20, 2023 0.3700 0.3700 0.3000 0.3000 39,868 -0.07(-19.09%)
Sep 19, 2023 0.3600 0.3798 0.3380 0.3708 7,647 +0.01(+2.26%)
Sep 18, 2023 0.3800 0.3800 0.3380 0.3626 44,250 -0.02(-5.82%)
Sep 15, 2023 0.3020 0.3850 0.2750 0.3850 169,739 +0.08(+25.37%)
Sep 14, 2023 0.3100 0.3100 0.2753 0.3071 102,197 +0.00(+0.36%)
Sep 13, 2023 0.2700 0.3246 0.2700 0.3060 7,794 +0.01(+2.24%)
Sep 12, 2023 0.3046 0.3300 0.2851 0.2993 53,896 +0.01(+3.17%)
Sep 11, 2023 0.2701 0.3200 0.2510 0.2901 98,723 +0.01(+3.64%)
Sep 08, 2023 0.2940 0.3400 0.2583 0.2799 132,535 -0.02(-6.70%)
Sep 07, 2023 0.3000 0.3255 0.2820 0.3000 54,664 -0.01(-1.64%)
Sep 06, 2023 0.3000 0.3499 0.3000 0.3050 41,351 -0.01(-2.34%)
Sep 05, 2023 0.3300 0.3350 0.3030 0.3123 54,171 -0.02(-6.78%)
Sep 01, 2023 0.3303 0.3496 0.3200 0.3350 149,100 +0.02(+6.69%)
Aug 31, 2023 0.3100 0.3500 0.3050 0.3140 119,750 -0.04(-10.29%)
Aug 30, 2023 0.3400 0.3500 0.3216 0.3500 48,663 +0.00(+0.29%)
Aug 29, 2023 0.3260 0.3500 0.3100 0.3490 21,312 +0.03(+9.06%)
Aug 28, 2023 0.3100 0.3205 0.3006 0.3200 40,541 +0.01(+3.23%)
Aug 25, 2023 0.3182 0.3182 0.3040 0.3100 51,238 -0.00(-0.83%)
Aug 24, 2023 0.3700 0.3700 0.3030 0.3126 226,415 -0.05(-13.17%)
Aug 23, 2023 0.3600 0.3799 0.3540 0.3600 30,763 +0.00(+0.00%)
Aug 22, 2023 0.3620 0.4000 0.3520 0.3600 51,224 +0.01(+2.56%)
Aug 21, 2023 0.3700 0.3750 0.3500 0.3510 32,434 -0.02(-6.40%)
Aug 18, 2023 0.3774 0.3930 0.3500 0.3750 46,962 -0.01(-3.62%)
Aug 17, 2023 0.3814 0.3892 0.3303 0.3891 197,430 -0.00(-0.08%)
Aug 16, 2023 0.3750 0.3895 0.3750 0.3894 41,075 +0.00(+0.49%)
Aug 15, 2023 0.3700 0.3973 0.3700 0.3875 35,017 -0.01(-2.20%)
Aug 14, 2023 0.4000 0.4000 0.3802 0.3962 4,717 -0.00(-0.95%)
Aug 11, 2023 0.3700 0.4170 0.3607 0.4000 44,388 +0.03(+7.82%)
Aug 10, 2023 0.3940 0.3950 0.3606 0.3710 52,697 -0.01(-3.64%)
Aug 09, 2023 0.3900 0.3948 0.3850 0.3850 18,658 -0.01(-1.28%)
Aug 08, 2023 0.4200 0.4201 0.3900 0.3900 60,005 -0.02(-4.88%)
Aug 07, 2023 0.4200 0.4220 0.3900 0.4100 38,162 +0.01(+2.50%)
Aug 04, 2023 0.3963 0.4168 0.3900 0.4000 20,983 -0.01(-3.08%)
Aug 03, 2023 0.4011 0.4498 0.4010 0.4127 37,623 -0.02(-3.57%)
Aug 02, 2023 0.4200 0.4300 0.3653 0.4280 160,812 -0.00(-0.47%)
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.