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 (%)
Jul 31, 2023 0.4350 0.4499 0.4340 0.4400 15,598 +0.01(+1.15%)
Jul 28, 2023 0.4300 0.4590 0.4300 0.4350 21,721 -0.01(-1.25%)
Jul 27, 2023 0.4499 0.4590 0.4320 0.4405 18,673 -0.01(-2.09%)
Jul 26, 2023 0.4350 0.4589 0.4050 0.4499 159,653 +0.04(+9.73%)
Jul 25, 2023 0.3800 0.4200 0.3800 0.4100 55,461 +0.03(+7.05%)
Jul 24, 2023 0.3900 0.3880 0.3701 0.3830 67,895 +0.00(+0.87%)
Jul 21, 2023 0.4250 0.4250 0.3606 0.3797 376,394 -0.05(-10.95%)
Jul 20, 2023 0.4399 0.4600 0.4112 0.4264 77,750 -0.01(-3.31%)
Jul 19, 2023 0.4740 0.4800 0.4220 0.4410 100,397 -0.04(-8.12%)
Jul 18, 2023 0.4866 0.4868 0.4601 0.4800 30,043 +0.01(+2.13%)
Jul 17, 2023 0.4511 0.4870 0.4511 0.4700 25,348 +0.01(+1.51%)
Jul 14, 2023 0.4800 0.4899 0.4630 0.4630 8,906 -0.02(-4.99%)
Jul 13, 2023 0.4880 0.5047 0.4560 0.4873 69,664 -0.01(-2.44%)
Jul 12, 2023 0.5200 0.5200 0.4850 0.4995 8,316 -0.01(-1.30%)
Jul 11, 2023 0.4800 0.5200 0.4800 0.5061 32,913 +0.03(+5.44%)
Jul 10, 2023 0.4997 0.5048 0.4700 0.4800 19,741 -0.03(-5.46%)
Jul 07, 2023 0.5097 0.5100 0.4800 0.5077 13,613 +0.02(+4.90%)
Jul 06, 2023 0.5129 0.5199 0.4800 0.4840 21,310 -0.02(-3.20%)
Jul 05, 2023 0.5213 0.5249 0.4841 0.5000 146,255 -0.03(-5.64%)
Jul 03, 2023 0.5100 0.5300 0.4802 0.5299 70,886 +0.03(+6.51%)
Jun 30, 2023 0.4850 0.5299 0.4800 0.4975 410,313 -0.00(-0.50%)
Jun 29, 2023 0.5199 0.5299 0.4620 0.5000 176,371 -0.02(-2.91%)
Jun 28, 2023 0.5000 0.5400 0.5000 0.5150 74,754 +0.00(+0.49%)
Jun 27, 2023 0.5400 0.5448 0.5000 0.5125 32,059 -0.02(-2.97%)
Jun 26, 2023 0.5200 0.5500 0.4899 0.5282 57,778 +0.04(+8.80%)
Jun 23, 2023 0.5700 0.5798 0.4855 0.4855 108,966 -0.09(-16.28%)
Jun 22, 2023 0.5155 0.5800 0.5155 0.5799 25,116 +0.02(+4.43%)
Jun 21, 2023 0.5775 0.5775 0.4617 0.5553 221,709 +0.01(+0.96%)
Jun 20, 2023 0.5500 0.5888 0.5201 0.5500 66,946 +0.05(+9.61%)
Jun 16, 2023 0.5600 0.5800 0.5009 0.5018 294,554 -0.10(-16.37%)
Jun 15, 2023 0.6567 0.6567 0.5511 0.6000 591,063 -0.08(-11.52%)
Jun 14, 2023 0.7200 0.7600 0.6090 0.6781 2,181,559 -0.01(-1.75%)
Jun 13, 2023 0.7661 0.7661 0.6902 0.6902 36,016 -0.04(-5.45%)
Jun 12, 2023 0.8000 0.8000 0.6415 0.7300 88,825 +0.02(+3.25%)
Jun 09, 2023 0.7724 0.7724 0.6354 0.7070 26,944 -0.01(-1.81%)
Jun 08, 2023 0.6500 0.7500 0.6403 0.7200 58,837 +0.07(+10.77%)
Jun 07, 2023 0.6170 0.6500 0.6102 0.6500 9,364 +0.00(+0.00%)
Jun 06, 2023 0.6210 0.6500 0.6210 0.6500 26,735 +0.00(+0.00%)
Jun 05, 2023 0.6264 0.6500 0.6259 0.6500 14,829 +0.02(+3.80%)
Jun 02, 2023 0.5863 0.6499 0.5863 0.6262 78,401 +0.02(+3.49%)
Jun 01, 2023 0.5900 0.6709 0.5900 0.6051 47,493 -0.01(-2.40%)
May 31, 2023 0.5923 0.6363 0.5597 0.6200 19,090 +0.06(+9.93%)
May 30, 2023 0.5600 0.5746 0.5210 0.5640 35,908 +0.01(+2.56%)
May 26, 2023 0.6590 0.6590 0.4781 0.5499 114,379 -0.10(-15.37%)
May 25, 2023 0.6005 0.6597 0.6005 0.6498 4,259 +0.01(+1.53%)
May 24, 2023 0.6300 0.6500 0.6051 0.6400 6,758 -0.03(-4.48%)
May 23, 2023 0.6700 0.6747 0.6250 0.6700 9,503 -0.01(-0.81%)
May 22, 2023 0.6326 0.6755 0.6326 0.6755 15,827 +0.02(+2.35%)
May 19, 2023 0.6600 0.6600 0.6152 0.6600 22,307 +0.00(+0.00%)
May 18, 2023 0.6599 0.6600 0.6033 0.6600 102,869 +0.00(+0.02%)
May 17, 2023 0.6599 0.6600 0.6030 0.6599 14,779 +0.05(+9.07%)
May 16, 2023 0.6499 0.6500 0.6050 0.6050 37,990 -0.05(-8.19%)
May 15, 2023 0.6050 0.6600 0.6050 0.6590 31,530 +0.06(+9.47%)
May 12, 2023 0.7100 0.7100 0.5920 0.6020 127,406 -0.09(-13.62%)
May 11, 2023 0.6400 0.6969 0.6300 0.6969 17,980 +0.04(+5.75%)
May 10, 2023 0.6821 0.7195 0.6199 0.6590 82,247 -0.03(-4.47%)
May 09, 2023 0.7001 0.7500 0.6701 0.6898 150,816 -0.01(-1.44%)
May 08, 2023 0.7350 0.7510 0.6202 0.6999 178,184 -0.02(-2.79%)
May 05, 2023 0.6900 0.7401 0.6601 0.7200 242,127 +0.06(+9.07%)
May 04, 2023 0.6624 0.7100 0.6601 0.6601 18,935 +0.00(+0.02%)
May 03, 2023 0.6500 0.6933 0.6500 0.6600 60,623 -0.01(-1.49%)
May 02, 2023 0.7099 0.7150 0.6600 0.6700 62,442 -0.02(-2.90%)
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.