Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Processa Pharmaceuticals Inc (NQ: PCSA )

2.180 +0.080 (+3.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 2.080 2.238 1.980 2.180 381,283 +0.08(+3.81%)
Apr 29, 2024 2.090 2.250 2.030 2.100 377,752 -0.05(-2.33%)
Apr 26, 2024 2.190 2.350 2.020 2.150 1,856,628 -0.28(-11.52%)
Apr 25, 2024 2.460 2.680 2.080 2.430 77,107,336 +0.81(+50.00%)
Apr 24, 2024 1.580 1.680 1.560 1.620 39,614 +0.02(+1.25%)
Apr 23, 2024 1.580 1.620 1.540 1.600 24,735 +0.07(+4.58%)
Apr 22, 2024 1.600 1.600 1.500 1.530 33,043 -0.05(-3.16%)
Apr 19, 2024 1.530 1.615 1.510 1.580 19,776 +0.02(+1.28%)
Apr 18, 2024 1.670 1.670 1.502 1.560 63,122 -0.10(-6.02%)
Apr 17, 2024 1.530 1.707 1.530 1.660 76,678 +0.12(+7.79%)
Apr 16, 2024 1.520 1.560 1.400 1.540 101,881 +0.03(+1.65%)
Apr 15, 2024 1.620 1.650 1.490 1.515 131,551 -0.16(-9.28%)
Apr 12, 2024 1.670 1.780 1.630 1.670 64,886 -0.09(-5.11%)
Apr 11, 2024 1.830 1.890 1.660 1.760 686,817 -0.08(-4.35%)
Apr 10, 2024 2.890 2.900 1.450 1.840 1,285,444 -1.07(-36.77%)
Apr 09, 2024 3.000 3.305 2.900 2.910 626,441 -0.07(-2.51%)
Apr 08, 2024 2.850 3.050 2.560 2.985 400,621 +0.19(+6.99%)
Apr 05, 2024 2.410 2.940 2.300 2.790 922,459 +0.47(+20.26%)
Apr 04, 2024 2.320 2.554 2.280 2.320 315,844 -0.04(-1.69%)
Apr 03, 2024 2.620 2.620 2.250 2.360 444,857 -0.18(-7.09%)
Apr 02, 2024 2.300 3.170 2.270 2.540 2,979,805 +0.19(+8.09%)
Apr 01, 2024 2.380 2.443 2.280 2.350 157,561 -0.02(-0.63%)
Mar 28, 2024 2.340 2.460 2.270 2.365 166,036 +0.10(+4.19%)
Mar 27, 2024 2.190 2.426 2.150 2.270 145,605 +0.10(+4.61%)
Mar 26, 2024 2.220 2.240 2.129 2.170 55,159 -0.08(-3.56%)
Mar 25, 2024 2.290 2.290 2.160 2.250 31,070 +0.01(+0.45%)
Mar 22, 2024 2.190 2.252 2.160 2.240 30,386 +0.07(+3.23%)
Mar 21, 2024 2.250 2.250 2.080 2.170 49,791 -0.06(-2.69%)
Mar 20, 2024 2.220 2.280 2.200 2.230 32,561 -0.03(-1.33%)
Mar 19, 2024 2.220 2.280 2.204 2.260 25,886 -0.03(-1.31%)
Mar 18, 2024 2.200 2.290 2.160 2.290 40,391 +0.10(+4.57%)
Mar 15, 2024 2.250 2.260 2.190 2.190 32,700 -0.04(-1.79%)
Mar 14, 2024 2.260 2.285 2.220 2.230 49,730 -0.06(-2.62%)
Mar 13, 2024 2.290 2.340 2.240 2.290 33,249 +0.02(+0.88%)
Mar 12, 2024 2.250 2.330 2.250 2.270 23,082 -0.01(-0.44%)
Mar 11, 2024 2.310 2.310 2.250 2.280 22,739 +0.01(+0.44%)
Mar 08, 2024 2.280 2.305 2.236 2.270 70,112 -0.04(-1.73%)
Mar 07, 2024 2.300 2.450 2.220 2.310 143,429 -0.01(-0.43%)
Mar 06, 2024 2.450 2.450 2.300 2.320 31,917 +0.04(+1.75%)
Mar 05, 2024 2.530 2.540 2.280 2.280 98,580 -0.23(-9.16%)
Mar 04, 2024 2.610 2.620 2.310 2.510 213,690 +0.05(+2.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.