The highest closing price for Processa Pharmaceuticals (PCSA) last month was $9.25, on November 3. It was down 36.8% for the month. The latest price is $3.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $6.30 | $6.73 | $6.30 | $6.48 | 16,196 |
November 26 2025 | $6.03 | $6.50 | $5.85 | $6.28 | 38,576 |
November 25 2025 | $6.50 | $6.73 | $5.88 | $6.05 | 83,844 |
November 24 2025 | $6.58 | $6.75 | $6.35 | $6.58 | 26,508 |
November 21 2025 | $7.08 | $7.08 | $6.33 | $6.33 | 40,948 |
November 20 2025 | $7.05 | $7.15 | $6.58 | $6.83 | 72,056 |
November 19 2025 | $7.38 | $7.65 | $6.88 | $6.98 | 69,988 |
November 18 2025 | $6.83 | $7.75 | $6.83 | $7.65 | 62,752 |
November 17 2025 | $7.30 | $7.68 | $6.73 | $6.85 | 49,408 |
November 14 2025 | $7.25 | $7.75 | $7.10 | $7.50 | 44,184 |
November 13 2025 | $8.13 | $8.13 | $7.25 | $7.30 | 50,328 |
November 12 2025 | $7.75 | $8.25 | $7.20 | $8.15 | 112,416 |
November 11 2025 | $8.70 | $8.75 | $7.78 | $7.90 | 34,552 |
November 10 2025 | $8.00 | $8.73 | $7.88 | $8.63 | 105,708 |
November 07 2025 | $7.50 | $7.88 | $6.93 | $7.65 | 84,504 |
November 06 2025 | $8.25 | $8.50 | $7.83 | $7.90 | 57,924 |
November 05 2025 | $8.68 | $9.00 | $7.63 | $8.50 | 206,188 |
November 04 2025 | $8.80 | $9.30 | $8.00 | $8.65 | 164,920 |
November 03 2025 | $10.25 | $10.25 | $9.18 | $9.25 | 145,896 |
Daily pricing data for Processa Pharmaceuticals dates back to 11/21/2013, and may be incomplete.
