MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PCSA — Processa Pharmaceuticals, Inc. Common
NasdaqProcessa Pharmaceuticals, Inc. Common
$1.42
-0.10(-6.58%)
- O
- 1.53
- H
- 1.53
- L
- 1.41
- V
- 12.7K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.42
Period Return-76.03%
Period High$19.63
Period Low$1.41
Avg Daily Volume395.0K
Total Trading Days365
PCSA — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.53 | $1.53 | $1.41 | $1.42 | $-0.10 | -6.58% | 12,701 | $1.43 | $1.41 $1.53 |
| Oct 6, 2026 | $1.51 | $1.59 | $1.45 | $1.52 | +$0.03 | +2.01% | 18,586 | $1.51 | $1.45 $1.59 |
| Oct 5, 2026 | $1.56 | $1.63 | $1.49 | $1.49 | $-0.12 | -7.45% | 25,737 | $1.53 | $1.49 $1.63 |
| Oct 2, 2026 | $1.73 | $1.74 | $1.60 | $1.61 | $-0.01 | -0.62% | 15,115 | $1.67 | $1.60 $1.74 |
| Oct 1, 2026 | $1.59 | $1.64 | $1.57 | $1.62 | $-0.02 | -1.22% | 10,178 | $1.58 | $1.57 $1.64 |
| Sep 30, 2026 | $1.83 | $1.85 | $1.57 | $1.64 | $-0.12 | -6.82% | 84,166 | $1.66 | $1.57 $1.85 |
| Sep 29, 2026 | $1.76 | $1.83 | $1.75 | $1.76 | $-0.08 | -4.35% | 9,251 | $1.79 | $1.75 $1.83 |
| Sep 28, 2026 | $1.84 | $1.84 | $1.77 | $1.84 | +$0.00 | +0.00% | 9,403 | $1.82 | $1.77 $1.84 |
| Sep 25, 2026 | $1.88 | $1.93 | $1.80 | $1.84 | $-0.01 | -0.54% | 8,536 | $1.84 | $1.80 $1.93 |
| Sep 24, 2026 | $1.89 | $1.94 | $1.80 | $1.85 | $-0.04 | -2.12% | 5,147 | $1.85 | $1.80 $1.94 |
| Sep 23, 2026 | $1.90 | $1.97 | $1.87 | $1.89 | +$0.01 | +0.53% | 4,741 | $1.89 | $1.87 $1.97 |
| Sep 22, 2026 | $1.91 | $2.02 | $1.85 | $1.88 | +$0.04 | +2.17% | 74,522 | $1.93 | $1.85 $2.02 |
| Sep 21, 2026 | $1.87 | $1.94 | $1.84 | $1.84 | $-0.12 | -6.12% | 16,472 | $1.91 | $1.84 $1.94 |
| Sep 18, 2026 | $1.92 | $1.96 | $1.84 | $1.96 | +$0.06 | +3.16% | 6,411 | $1.92 | $1.84 $1.96 |
| Sep 17, 2026 | $1.85 | $1.99 | $1.85 | $1.90 | +$0.05 | +2.70% | 21,769 | $1.90 | $1.85 $1.99 |
| Sep 16, 2026 | $1.93 | $1.95 | $1.85 | $1.85 | $-0.11 | -5.45% | 17,090 | $1.89 | $1.85 $1.95 |
| Sep 15, 2026 | $1.95 | $1.96 | $1.88 | $1.96 | +$0.08 | +4.08% | 15,565 | $1.93 | $1.88 $1.96 |
| Sep 14, 2026 | $1.97 | $2.11 | $1.87 | $1.88 | $-0.20 | -9.62% | 26,800 | $1.95 | $1.87 $2.11 |
| Sep 11, 2026 | $1.90 | $2.12 | $1.90 | $2.08 | +$0.23 | +12.43% | 39,354 | $2.03 | $1.90 $2.12 |
| Sep 10, 2026 | $1.99 | $2.03 | $1.82 | $1.85 | $-0.14 | -7.04% | 102,279 | $1.95 | $1.82 $2.03 |
| Sep 9, 2026 | $2.08 | $2.11 | $1.98 | $1.99 | $-0.17 | -7.87% | 25,465 | $2.04 | $1.98 $2.11 |
| Sep 8, 2026 | $2.15 | $2.17 | $2.05 | $2.16 | +$0.10 | +4.85% | 35,842 | $2.12 | $2.05 $2.17 |
| Sep 4, 2026 | $2.02 | $2.08 | $2.01 | $2.06 | +$0.01 | +0.49% | 12,344 | $2.04 | $2.01 $2.08 |
| Sep 3, 2026 | $2.09 | $2.10 | $2.05 | $2.05 | $-0.05 | -2.38% | 10,302 | $2.06 | $2.05 $2.10 |
| Sep 2, 2026 | $2.05 | $2.18 | $2.05 | $2.10 | +$0.05 | +2.44% | 12,119 | $2.11 | $2.05 $2.18 |
| Sep 1, 2026 | $2.04 | $2.13 | $2.02 | $2.05 | +$0.00 | +0.00% | 14,533 | $2.06 | $2.02 $2.13 |
| Aug 31, 2026 | $2.08 | $2.11 | $2.02 | $2.05 | $-0.01 | -0.49% | 15,700 | $2.06 | $2.02 $2.11 |
| Aug 28, 2026 | $2.08 | $2.14 | $2.02 | $2.06 | $-0.05 | -2.37% | 9,593 | $2.09 | $2.02 $2.14 |
| Aug 27, 2026 | $2.07 | $2.20 | $2.07 | $2.11 | $-0.02 | -0.94% | 15,867 | $2.16 | $2.07 $2.20 |
| Aug 26, 2026 | $2.18 | $2.22 | $2.12 | $2.13 | $-0.05 | -2.29% | 21,969 | $2.17 | $2.12 $2.22 |