PCSA - Processa Pharmaceuticals, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20192.43002.43002.43002.43002.4300900
Aug 20, 20192.44002.44002.44002.44002.4400-
Aug 19, 20192.44002.44002.44002.44002.4400-
Aug 16, 20192.44002.44002.44002.44002.4400-
Aug 15, 20192.44002.44002.44002.44002.44002,000
Aug 14, 20192.44002.44002.44002.44002.4400200
Aug 13, 20192.44002.44002.44002.44002.44002,000
Aug 12, 20192.44002.44002.44002.44002.4400200
Aug 09, 20192.44002.44002.44002.44002.4400200
Aug 08, 20192.44002.44002.44002.44002.4400-
Aug 07, 20192.44002.44002.44002.44002.44002,000
Aug 06, 20192.44002.44002.44002.44002.44002,000
Aug 05, 20192.44002.44002.44002.44002.44002,000
Aug 02, 20192.44002.44002.44002.44002.44002,000
Aug 01, 20192.44002.44002.44002.44002.44002,000
Jul 31, 20192.44002.44002.44002.44002.4400200
Jul 30, 20192.44502.45002.44502.45002.45002,000
Jul 29, 20192.44502.45002.44502.45002.45002,000
Jul 26, 20192.45002.45002.45002.45002.4500-
Jul 25, 20192.45002.45002.45002.45002.4500-
Jul 24, 20192.45002.45002.45002.45002.4500-
Jul 23, 20192.45002.45002.45002.45002.4500-
Jul 22, 20192.44502.45002.44502.45002.45002,000
Jul 19, 20192.45002.45002.45002.45002.4500-
Jul 18, 20192.45002.45002.45002.45002.4500-
Jul 17, 20192.45002.45002.45002.45002.4500-
Jul 16, 20192.45002.45002.45002.45002.4500-
Jul 15, 20192.45002.45002.45002.45002.4500700
Jul 12, 20192.44002.44002.44002.44002.4400-
Jul 11, 20192.44002.44002.44002.44002.4400-
Jul 10, 20192.44002.44002.44002.44002.4400-
Jul 09, 20192.44002.44002.44002.44002.4400-
Jul 08, 20192.44002.44002.44002.44002.4400-
Jul 05, 20192.44002.44002.44002.44002.4400-
Jul 03, 20192.44002.44002.44002.44002.4400-
Jul 02, 20192.44002.44002.44002.44002.4400-
Jul 01, 20192.44002.44002.44002.44002.4400-
Jun 28, 20192.44002.44002.44002.44002.4400-
Jun 27, 20192.44002.44002.44002.44002.4400-
Jun 26, 20192.44002.44002.44002.44002.4400100
Jun 25, 20192.43802.43802.43802.43802.4380-
Jun 24, 20192.43802.43802.43802.43802.4380-
Jun 21, 20192.21302.43802.21302.43802.4380500
Jun 20, 20192.45002.45002.45002.45002.4500-
Jun 19, 20192.45002.45002.45002.45002.4500-
Jun 18, 20192.45002.50002.45002.45002.45001,400
Jun 17, 20192.40002.40002.40002.40002.4000-
Jun 14, 20192.25002.40002.25002.40002.4000500
Jun 13, 20192.25002.32502.25002.32502.3250200
Jun 12, 20192.40002.40002.40002.40002.4000-
Jun 11, 20192.40002.40002.40002.40002.40001,400
Jun 10, 20192.40002.40002.40002.40002.4000-
Jun 07, 20192.40002.40002.40002.40002.4000300
Jun 06, 20192.50002.50002.50002.50002.5000-
Jun 05, 20192.50002.50002.50002.50002.5000-
Jun 04, 20192.50002.50002.50002.50002.5000-
Jun 03, 20192.50002.50002.50002.50002.5000-
May 31, 20192.50002.50002.50002.50002.5000100
May 30, 20192.50002.50002.50002.50002.5000-
May 29, 20192.50002.50002.50002.50002.5000-
May 28, 20192.50002.50002.50002.50002.5000-
May 24, 20192.50002.50002.50002.50002.5000-
May 23, 20192.50002.50002.50002.50002.5000-
May 22, 20192.50002.50002.50002.50002.5000-
May 21, 20192.50002.50002.50002.50002.5000100
May 20, 20192.40002.40002.40002.40002.4000-
May 17, 20192.40002.40002.40002.40002.4000-
May 16, 20192.40002.40002.40002.40002.4000-
May 15, 20192.40002.40002.40002.40002.4000-
May 14, 20192.40002.40002.40002.40002.4000100
May 13, 20192.40002.40002.40002.40002.4000-
May 10, 20192.40002.40002.40002.40002.4000-
May 09, 20192.40002.40002.40002.40002.4000-
May 08, 20192.40002.40002.40002.40002.4000-
May 07, 20192.40002.40002.40002.40002.4000-
May 06, 20192.40002.40002.40002.40002.4000-
May 03, 20192.40002.40002.40002.40002.4000-
May 02, 20192.40002.40002.40002.40002.4000-
May 01, 20192.40002.40002.40002.40002.4000-
Apr 30, 20192.40002.40002.40002.40002.4000100
Apr 29, 20192.50002.50002.50002.50002.5000-
Apr 26, 20192.50002.50002.50002.50002.5000-
Apr 25, 20192.50002.50002.50002.50002.5000-
Apr 24, 20192.50002.50002.50002.50002.5000-
Apr 23, 20192.50002.50002.50002.50002.5000-
Apr 22, 20192.50002.50002.50002.50002.5000-
Apr 18, 20192.50002.50002.50002.50002.5000-
Apr 17, 20192.50002.50002.50002.50002.5000100
Apr 16, 20192.80002.80002.80002.80002.8000-
Apr 15, 20192.80002.80002.80002.80002.8000100
Apr 12, 20192.50002.50002.50002.50002.5000-
Apr 11, 20192.50002.50002.50002.50002.5000-
Apr 10, 20192.50002.50002.50002.50002.5000100
Apr 09, 20192.25002.25002.25002.25002.2500-
Apr 08, 20192.25002.25002.25002.25002.2500-
Apr 05, 20192.25002.25002.25002.25002.2500200
Apr 04, 20192.50002.50002.50002.50002.5000-
Apr 03, 20192.50002.50002.50002.50002.5000-
Apr 02, 20192.50002.50002.50002.50002.5000-
Apr 01, 20192.50002.50002.50002.50002.5000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...