Processa Pharmaceuticals (PCSA) went public on October 10, 2017, when it opened at a split-adjusted price of $16,170.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $2.83 | $3.59 | $2.82 | $3.36 | 717,684 |
December 2025 | $6.35 | $8.88 | $2.75 | $2.88 | 46,127,580 |
November 2025 | $10.25 | $10.25 | $5.85 | $6.48 | 1,466,896 |
October 2025 | $4.75 | $14.25 | $4.75 | $9.73 | 21,235,644 |
September 2025 | $4.73 | $5.68 | $3.93 | $4.80 | 2,220,308 |
August 2025 | $5.23 | $6.25 | $4.53 | $4.73 | 4,308,420 |
July 2025 | $5.10 | $7.10 | $4.58 | $5.25 | 6,567,916 |
June 2025 | $7.55 | $19.63 | $4.75 | $5.13 | 37,256,252 |
May 2025 | $5.93 | $8.63 | $5.50 | $7.33 | 2,133,252 |
April 2025 | $9.25 | $12.20 | $3.75 | $6.45 | 5,264,648 |
March 2025 | $13.48 | $13.50 | $9.00 | $9.25 | 72,244 |
February 2025 | $16.25 | $17.70 | $12.80 | $13.73 | 115,796 |
January 2025 | $22.25 | $27.00 | $11.75 | $16.25 | 349,540 |
December 2024 | $30.25 | $37.50 | $20.30 | $22.10 | 760,972 |
November 2024 | $29.25 | $30.00 | $21.25 | $28.90 | 22,912 |
October 2024 | $34.75 | $35.50 | $28.75 | $28.88 | 130,440 |
September 2024 | $35.50 | $36.75 | $32.00 | $34.25 | 14,368 |
August 2024 | $53.00 | $56.75 | $32.50 | $34.50 | 105,884 |
July 2024 | $56.00 | $77.50 | $40.00 | $52.50 | 2,390,224 |
June 2024 | $37.25 | $60.00 | $35.50 | $56.00 | 130,324 |
May 2024 | $52.50 | $64.85 | $36.50 | $37.00 | 67,552 |
April 2024 | $59.50 | $82.63 | $35.00 | $54.50 | 3,528,408 |
March 2024 | $60.75 | $65.50 | $52.00 | $59.13 | 54,628 |
February 2024 | $60.50 | $68.25 | $51.00 | $61.50 | 183,284 |
January 2024 | $180.00 | $185.00 | $50.50 | $59.00 | 3,627,698 |
