Processa Pharmaceuticals

PCSA
🏛️ usa →
0.21
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 5.08 5.24 4.89 4.90 0.1M
2021-12-30 4.97 5.20 4.85 5.17 0.0M
2021-12-29 5.04 5.24 4.95 5.04 0.0M
2021-12-28 5.00 5.28 4.83 5.11 0.0M
2021-12-27 5.18 5.27 4.96 5.03 0.0M
2021-12-23 5.00 5.34 4.84 5.13 0.0M
2021-12-22 5.00 5.30 4.90 4.96 0.0M
2021-12-21 5.10 5.19 4.94 5.17 0.0M
2021-12-20 4.95 5.46 4.46 5.14 0.0M
2021-12-17 4.54 4.99 4.35 4.95 0.0M
2021-12-16 4.22 4.91 4.16 4.61 0.1M
2021-12-15 4.04 4.35 3.85 4.18 0.1M
2021-12-14 4.26 4.41 3.94 4.03 0.1M
2021-12-13 4.52 5.09 4.25 4.35 0.1M
2021-12-10 4.77 5.00 4.50 4.60 0.0M
2021-12-09 4.94 5.16 4.66 4.68 0.0M
2021-12-08 4.30 4.82 4.30 4.66 0.1M
2021-12-07 4.15 5.35 4.10 4.71 0.1M
2021-12-06 4.78 4.84 4.50 4.57 0.0M
2021-12-03 5.31 5.31 4.48 4.77 0.1M
2021-12-02 5.05 5.32 5.01 5.23 0.0M
2021-12-01 5.55 5.90 5.01 5.11 0.1M
2021-11-30 5.40 5.85 5.31 5.46 0.1M
2021-11-29 5.67 5.70 5.29 5.42 0.0M
2021-11-26 5.62 5.66 5.29 5.53 0.0M
2021-11-24 5.69 5.75 5.47 5.71 0.0M
2021-11-23 5.59 5.91 5.44 5.63 0.0M
2021-11-22 5.52 5.75 5.30 5.53 0.0M
2021-11-19 5.75 5.75 5.53 5.53 0.0M
2021-11-18 6.18 6.20 5.61 5.66 0.1M
2021-11-17 6.21 6.22 6.02 6.07 0.0M
2021-11-16 6.44 6.60 6.17 6.30 0.0M
2021-11-15 6.89 7.01 6.33 6.44 0.1M
2021-11-12 7.00 7.00 6.63 6.94 0.0M
2021-11-11 6.75 7.13 6.73 7.12 0.0M
2021-11-10 6.81 6.87 6.55 6.87 0.0M
2021-11-09 6.85 6.87 6.60 6.81 0.0M
2021-11-08 6.92 7.23 6.63 6.89 0.0M
2021-11-05 7.23 7.23 6.50 6.95 0.1M
2021-11-04 7.30 8.13 6.79 7.25 0.3M
2021-11-03 7.12 7.72 7.12 7.22 0.0M
2021-11-02 6.99 7.22 6.94 7.15 0.0M
2021-11-01 7.17 7.17 6.92 7.05 0.0M
2021-10-29 6.93 6.98 6.61 6.92 0.0M
2021-10-28 6.83 6.95 6.71 6.86 0.0M
2021-10-27 7.01 7.03 6.68 6.77 0.0M
2021-10-26 7.11 7.11 7.00 7.06 0.0M
2021-10-25 6.82 7.29 6.32 7.10 0.0M
2021-10-22 6.67 6.94 6.51 6.89 0.0M
2021-10-21 6.92 7.06 6.65 6.71 0.0M
2021-10-20 7.00 7.15 6.90 6.98 0.0M
2021-10-19 7.44 7.44 6.92 6.92 0.1M
2021-10-18 7.80 8.04 7.05 7.42 0.1M
2021-10-15 7.75 7.91 7.65 7.84 0.0M
2021-10-14 8.00 8.17 7.64 7.69 0.1M
2021-10-13 8.24 8.24 7.92 8.15 0.0M
2021-10-12 8.00 8.25 7.75 8.19 0.1M
2021-10-11 7.80 7.95 7.80 7.89 0.1M
2021-10-08 7.78 7.99 7.61 7.70 0.0M
2021-10-07 7.93 8.48 7.57 7.85 0.3M
2021-10-06 7.78 7.95 7.65 7.81 0.0M
2021-10-05 8.03 8.05 7.61 7.88 0.1M
2021-10-04 8.45 8.60 7.87 7.95 0.0M
2021-10-01 8.56 8.99 8.25 8.42 0.0M
2021-09-30 8.24 8.85 7.98 8.57 0.0M
2021-09-29 8.24 8.28 7.79 8.12 0.1M
2021-09-28 8.17 8.30 7.78 8.26 0.0M
2021-09-27 8.00 8.37 7.66 8.26 0.1M
2021-09-24 7.71 8.20 7.47 7.90 0.1M
2021-09-23 7.53 8.20 7.40 7.79 0.1M
2021-09-22 7.25 7.49 7.00 7.49 0.0M
2021-09-21 7.33 7.55 7.04 7.22 0.0M
2021-09-20 7.86 8.00 7.10 7.32 0.1M
2021-09-17 7.86 7.91 7.55 7.91 0.0M
2021-09-16 7.53 7.84 7.38 7.84 0.0M
2021-09-15 7.51 7.63 7.13 7.43 0.1M
2021-09-14 7.04 7.75 7.04 7.35 0.1M
2021-09-13 7.40 7.61 6.89 7.00 0.1M
2021-09-10 7.46 7.62 7.36 7.44 0.1M
2021-09-09 7.12 7.50 6.91 7.50 0.1M
2021-09-08 7.00 7.42 6.85 7.20 0.2M
2021-09-07 6.55 7.00 6.55 6.89 0.1M
2021-09-03 6.62 6.85 6.50 6.62 0.1M
2021-09-02 6.61 6.61 6.35 6.56 0.1M
2021-09-01 6.63 6.63 6.21 6.50 0.0M
2021-08-31 6.26 6.61 5.95 6.52 0.1M
2021-08-30 6.12 6.29 6.06 6.20 0.0M
2021-08-27 6.01 6.47 5.89 6.05 0.1M
2021-08-26 6.37 6.50 5.89 6.04 0.1M
2021-08-25 6.00 6.40 5.79 6.33 0.1M
2021-08-24 5.79 5.99 5.67 5.99 0.0M
2021-08-23 5.52 5.81 5.52 5.75 0.0M
2021-08-20 5.27 5.53 5.26 5.43 0.0M
2021-08-19 5.24 5.46 5.18 5.28 0.0M
2021-08-18 5.52 5.58 5.26 5.33 0.0M
2021-08-17 5.41 5.65 5.17 5.60 0.1M
2021-08-16 5.42 5.51 5.12 5.51 0.1M
2021-08-13 5.75 5.75 5.31 5.41 0.1M
2021-08-12 5.80 5.97 5.80 5.85 0.0M
2021-08-11 5.88 5.92 5.71 5.77 0.0M
2021-08-10 6.14 6.15 5.79 5.87 0.1M
2021-08-09 6.15 6.20 6.02 6.18 0.1M
2021-08-06 5.99 6.18 5.75 6.18 0.2M
2021-08-05 5.74 6.36 5.60 6.20 0.3M
2021-08-04 5.77 5.90 5.28 5.75 0.2M
2021-08-03 6.54 6.75 5.91 5.95 1.9M
2021-08-02 6.05 6.25 5.86 6.00 0.4M
2021-07-30 6.24 6.24 5.81 5.98 0.0M
2021-07-29 6.49 6.49 6.23 6.32 0.0M
2021-07-28 6.57 6.59 6.07 6.51 0.1M
2021-07-27 6.62 6.99 6.35 6.49 0.0M
2021-07-26 6.81 6.98 6.68 6.96 0.0M
2021-07-23 7.00 7.17 6.78 7.00 0.0M
2021-07-22 7.18 7.18 6.55 6.90 0.0M
2021-07-21 7.17 7.30 6.92 7.22 0.0M
2021-07-20 7.02 7.66 6.90 7.00 0.0M
2021-07-19 6.60 7.18 6.35 6.84 0.0M
2021-07-16 6.75 7.03 6.74 6.74 0.0M
2021-07-15 6.53 7.24 6.48 6.75 0.1M
2021-07-14 7.32 7.46 6.74 6.94 0.0M
2021-07-13 7.46 7.62 6.98 7.37 0.1M
2021-07-12 8.21 8.21 7.54 7.57 0.0M
2021-07-09 7.77 8.50 7.69 8.14 0.1M
2021-07-08 7.92 7.92 7.50 7.65 0.0M
2021-07-07 7.94 8.24 7.93 7.93 0.0M
2021-07-06 8.23 8.41 7.93 8.05 0.0M
2021-07-02 8.56 8.62 8.01 8.11 0.0M
2021-07-01 8.24 8.61 8.01 8.61 0.0M
2021-06-30 8.38 8.38 8.04 8.19 0.0M
2021-06-29 8.39 8.59 8.07 8.42 0.0M
2021-06-28 8.82 8.82 8.35 8.45 0.0M
2021-06-25 8.75 8.94 8.34 8.62 0.1M
2021-06-24 7.75 8.80 7.75 8.74 0.2M
2021-06-23 7.50 7.74 7.31 7.53 0.1M
2021-06-22 7.00 7.34 6.81 7.22 0.1M
2021-06-21 6.33 7.07 6.33 6.99 0.1M
2021-06-18 6.75 6.78 6.36 6.36 0.1M
2021-06-17 6.47 6.83 6.36 6.65 0.1M
2021-06-16 6.46 6.82 6.32 6.47 0.1M
2021-06-15 6.88 6.88 6.57 6.65 0.1M
2021-06-14 6.90 7.07 6.75 6.82 0.1M
2021-06-11 6.90 6.99 6.65 6.87 0.1M
2021-06-10 6.80 7.09 6.50 6.73 0.2M
2021-06-09 6.70 7.05 6.62 6.84 0.0M
2021-06-08 6.68 6.94 6.65 6.65 0.1M
2021-06-07 6.83 6.95 6.51 6.51 0.0M
2021-06-04 6.12 6.83 6.10 6.72 0.0M
2021-06-03 6.37 6.44 6.20 6.26 0.0M
2021-06-02 6.24 6.41 6.23 6.33 0.0M
2021-06-01 6.30 6.38 6.01 6.22 0.0M
2021-05-28 6.37 6.39 6.07 6.15 0.0M
2021-05-27 6.36 6.45 6.20 6.28 0.0M
2021-05-26 6.32 6.50 6.32 6.36 0.0M
2021-05-25 6.55 6.79 6.26 6.30 0.0M
2021-05-24 6.75 6.79 6.40 6.58 0.0M
2021-05-21 6.94 6.94 6.52 6.80 0.0M
2021-05-20 6.55 6.89 6.31 6.86 0.0M
2021-05-19 6.60 7.26 6.34 6.50 0.0M
2021-05-18 6.30 6.62 6.30 6.60 0.0M
2021-05-17 6.21 6.43 6.20 6.22 0.0M
2021-05-14 6.15 6.65 6.08 6.25 0.0M
2021-05-13 6.18 6.45 6.00 6.16 0.1M
2021-05-12 6.82 7.16 5.98 6.21 0.1M
2021-05-11 6.32 7.19 6.21 6.82 0.0M
2021-05-10 7.00 7.10 6.75 6.86 0.0M
2021-05-07 7.05 7.35 6.89 6.90 0.0M
2021-05-06 7.69 7.90 6.62 7.14 0.1M
2021-05-05 8.15 8.29 7.63 7.72 0.0M
2021-05-04 7.88 8.17 7.80 8.13 0.0M
2021-05-03 8.23 8.30 7.59 7.95 0.2M
2021-04-30 8.40 8.55 8.07 8.18 0.0M
2021-04-29 8.48 8.51 8.17 8.40 0.0M
2021-04-28 8.68 9.09 8.30 8.49 0.1M
2021-04-27 8.75 9.10 8.60 8.67 0.0M
2021-04-26 8.94 9.24 8.77 8.77 0.0M
2021-04-23 8.45 9.08 8.40 8.71 0.0M
2021-04-22 8.17 8.54 8.17 8.50 0.1M
2021-04-21 8.22 8.43 8.15 8.17 0.0M
2021-04-20 8.81 9.03 8.05 8.19 0.0M
2021-04-19 8.62 9.03 8.31 8.80 0.0M
2021-04-16 9.27 9.27 8.37 8.62 0.1M
2021-04-15 9.37 9.37 9.25 9.26 0.0M
2021-04-14 9.80 9.80 9.30 9.36 0.1M
2021-04-13 10.24 10.24 9.60 9.79 0.1M
2021-04-12 10.98 10.98 10.19 10.23 0.1M
2021-04-09 10.01 10.87 10.00 10.63 0.1M
2021-04-08 11.00 11.50 10.00 10.15 1.1M
2021-04-07 10.76 10.76 10.46 10.46 0.1M
2021-04-06 11.00 11.10 10.70 10.75 0.1M
2021-04-05 10.95 11.24 10.75 10.83 0.0M
2021-04-01 10.98 11.05 10.95 10.95 0.0M
2021-03-31 10.97 11.03 10.90 10.90 0.0M
2021-03-30 11.00 11.24 10.80 10.91 0.0M
2021-03-29 11.63 11.63 11.02 11.07 0.0M
2021-03-26 11.82 11.88 11.53 11.74 0.0M
2021-03-25 12.09 12.09 11.61 11.85 0.0M
2021-03-24 11.79 12.23 11.70 12.06 0.0M
2021-03-23 12.90 12.95 11.60 11.98 0.1M
2021-03-22 13.25 13.39 12.22 12.86 0.1M
2021-03-19 12.94 14.24 12.45 13.13 0.2M
2021-03-18 11.93 13.25 11.51 13.15 0.1M
2021-03-17 11.86 11.95 10.50 11.83 0.1M
2021-03-16 11.65 12.36 11.39 11.85 0.0M
2021-03-15 11.47 11.70 11.33 11.58 0.0M
2021-03-12 11.79 11.79 11.46 11.60 0.0M
2021-03-11 11.16 11.80 10.52 11.71 0.0M
2021-03-10 11.30 11.70 10.90 11.70 0.0M
2021-03-09 10.90 11.25 10.71 11.00 0.0M
2021-03-08 10.68 11.10 10.31 10.72 0.1M
2021-03-05 11.15 11.15 9.95 10.77 0.1M
2021-03-04 12.24 12.24 10.51 10.65 0.1M
2021-03-03 12.94 12.98 11.59 12.04 0.1M
2021-03-02 13.34 13.34 12.50 12.83 0.1M
2021-03-01 11.50 13.35 11.50 13.14 0.1M
2021-02-26 10.61 11.54 10.30 11.42 0.2M
2021-02-25 11.72 12.56 10.65 10.67 0.1M
2021-02-24 12.09 12.12 11.00 11.72 0.1M
2021-02-23 11.31 12.05 9.92 11.89 0.1M
2021-02-22 10.85 12.25 10.75 11.63 0.1M
2021-02-19 10.38 11.61 10.25 10.89 0.1M
2021-02-18 10.51 12.75 9.98 10.50 0.4M
2021-02-17 8.45 11.50 8.45 10.76 0.4M
2021-02-16 8.58 9.00 7.60 8.08 0.0M
2021-02-12 7.88 8.67 7.85 8.40 0.1M
2021-02-11 7.40 8.46 7.40 7.90 0.1M
2021-02-10 7.70 7.75 7.10 7.27 0.0M
2021-02-09 7.55 7.72 7.03 7.45 0.0M
2021-02-08 7.07 7.70 6.36 7.69 0.1M
2021-02-05 6.34 7.12 6.23 6.74 0.1M
2021-02-04 6.29 6.37 5.96 5.96 0.1M
2021-02-03 6.08 6.30 6.08 6.23 0.0M
2021-02-02 6.16 6.46 6.04 6.06 0.0M
2021-02-01 6.28 6.50 6.26 6.47 0.0M
2021-01-29 6.28 6.50 6.22 6.30 0.0M
2021-01-28 6.11 6.36 6.04 6.21 0.0M
2021-01-27 6.29 6.61 5.86 6.18 0.0M
2021-01-26 6.45 6.54 6.30 6.35 0.0M
2021-01-25 6.52 6.68 6.44 6.46 0.0M
2021-01-22 6.53 6.68 6.51 6.63 0.0M
2021-01-21 6.96 6.96 6.50 6.79 0.0M
2021-01-20 6.60 6.95 6.47 6.95 0.0M
2021-01-19 6.75 6.80 6.49 6.75 0.0M
2021-01-15 6.80 6.80 6.54 6.77 0.0M
2021-01-14 6.80 6.95 6.50 6.84 0.0M
2021-01-13 7.00 7.00 6.76 7.00 0.0M
2021-01-12 7.15 7.15 6.87 6.95 0.0M
2021-01-11 7.35 7.36 7.10 7.18 0.0M
2021-01-08 7.50 7.50 7.30 7.40 0.0M
2021-01-07 7.52 7.92 7.42 7.43 0.0M
2021-01-06 6.98 7.93 6.82 7.80 0.0M
2021-01-05 6.25 7.12 6.25 7.12 0.0M
2021-01-04 6.55 7.12 6.10 6.63 0.0M