Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Processa Pharmaceuticals Inc (NQ: PCSA )

1.580 -0.070 (-4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jun 30, 2021 8.380 8.380 8.040 8.190 5,756 -0.23(-2.73%)
Jun 29, 2021 8.390 8.590 8.069 8.420 22,523 -0.03(-0.36%)
Jun 28, 2021 8.820 8.820 8.350 8.450 25,454 -0.17(-1.97%)
Jun 25, 2021 8.750 8.940 8.340 8.620 106,897 -0.12(-1.37%)
Jun 24, 2021 7.750 8.800 7.750 8.740 159,177 +1.21(+16.07%)
Jun 23, 2021 7.500 7.740 7.310 7.530 75,531 +0.31(+4.29%)
Jun 22, 2021 7.000 7.340 6.810 7.220 91,443 +0.23(+3.29%)
Jun 21, 2021 6.330 7.070 6.330 6.990 77,535 +0.63(+9.91%)
Jun 18, 2021 6.750 6.780 6.360 6.360 109,944 -0.29(-4.36%)
Jun 17, 2021 6.470 6.830 6.360 6.650 137,045 +0.18(+2.78%)
Jun 16, 2021 6.460 6.820 6.318 6.470 94,758 -0.18(-2.71%)
Jun 15, 2021 6.880 6.880 6.570 6.650 61,445 -0.17(-2.49%)
Jun 14, 2021 6.900 7.070 6.750 6.820 89,126 -0.05(-0.73%)
Jun 11, 2021 6.900 6.990 6.650 6.870 85,265 +0.14(+2.08%)
Jun 10, 2021 6.800 7.090 6.500 6.730 234,865 -0.11(-1.61%)
Jun 09, 2021 6.700 7.050 6.620 6.840 43,672 +0.19(+2.86%)
Jun 08, 2021 6.680 6.940 6.650 6.650 62,203 +0.14(+2.15%)
Jun 07, 2021 6.830 6.950 6.510 6.510 47,321 -0.21(-3.12%)
Jun 04, 2021 6.120 6.830 6.100 6.720 34,873 +0.46(+7.35%)
Jun 03, 2021 6.370 6.440 6.200 6.260 37,912 -0.07(-1.11%)
Jun 02, 2021 6.240 6.410 6.230 6.330 21,157 +0.11(+1.77%)
Jun 01, 2021 6.300 6.377 6.010 6.220 22,498 +0.07(+1.14%)
May 28, 2021 6.390 6.390 6.070 6.150 18,457 -0.13(-2.07%)
May 27, 2021 6.360 6.446 6.200 6.280 31,864 -0.08(-1.26%)
May 26, 2021 6.320 6.500 6.320 6.360 9,963 +0.06(+0.95%)
May 25, 2021 6.550 6.790 6.260 6.300 45,743 -0.28(-4.26%)
May 24, 2021 6.750 6.790 6.400 6.580 19,007 -0.22(-3.24%)
May 21, 2021 6.940 6.940 6.520 6.800 14,181 -0.06(-0.87%)
May 20, 2021 6.550 6.890 6.310 6.860 45,871 +0.36(+5.54%)
May 19, 2021 6.600 7.260 6.340 6.500 30,553 -0.10(-1.52%)
May 18, 2021 6.300 6.620 6.300 6.600 16,931 +0.38(+6.11%)
May 17, 2021 6.210 6.430 6.200 6.220 9,994 -0.03(-0.48%)
May 14, 2021 6.150 6.650 6.080 6.250 31,850 +0.09(+1.46%)
May 13, 2021 6.180 6.450 6.000 6.160 57,142 -0.05(-0.81%)
May 12, 2021 6.820 7.155 5.980 6.210 80,638 -0.61(-8.94%)
May 11, 2021 6.824 7.190 6.214 6.820 49,419 -0.04(-0.58%)
May 10, 2021 7.000 7.098 6.750 6.860 36,250 -0.04(-0.58%)
May 07, 2021 7.050 7.345 6.890 6.900 26,257 -0.24(-3.36%)
May 06, 2021 7.690 7.901 6.619 7.140 107,483 -0.58(-7.51%)
May 05, 2021 8.150 8.290 7.630 7.720 41,625 -0.41(-5.04%)
May 04, 2021 7.880 8.170 7.800 8.130 29,366 +0.18(+2.26%)
May 03, 2021 8.230 8.300 7.590 7.950 160,560 -0.23(-2.81%)
Apr 30, 2021 8.400 8.550 8.070 8.180 14,900 -0.22(-2.62%)
Apr 29, 2021 8.480 8.509 8.170 8.400 34,711 -0.09(-1.06%)
Apr 28, 2021 8.680 9.090 8.300 8.490 67,845 -0.18(-2.08%)
Apr 27, 2021 8.750 9.100 8.600 8.670 20,904 -0.10(-1.14%)
Apr 26, 2021 8.940 9.240 8.770 8.770 25,043 +0.06(+0.69%)
Apr 23, 2021 8.450 9.080 8.400 8.710 49,700 +0.21(+2.47%)
Apr 22, 2021 8.170 8.540 8.170 8.500 50,379 +0.33(+4.04%)
Apr 21, 2021 8.220 8.430 8.150 8.170 43,544 -0.02(-0.24%)
Apr 20, 2021 8.810 9.030 8.050 8.190 46,717 -0.61(-6.93%)
Apr 19, 2021 8.620 9.030 8.310 8.800 46,437 +0.18(+2.09%)
Apr 16, 2021 9.270 9.270 8.370 8.620 135,700 -0.64(-6.91%)
Apr 15, 2021 9.370 9.370 9.250 9.260 27,972 -0.10(-1.07%)
Apr 14, 2021 9.800 9.800 9.300 9.360 74,904 -0.43(-4.39%)
Apr 13, 2021 10.24 10.24 9.600 9.790 80,938 -0.44(-4.30%)
Apr 12, 2021 10.98 10.98 10.19 10.23 53,925 -0.40(-3.76%)
Apr 09, 2021 10.01 10.87 10.00 10.63 69,800 +0.48(+4.73%)
Apr 08, 2021 11.00 11.50 10.00 10.15 1,128,148 -0.31(-2.96%)
Apr 07, 2021 10.76 10.76 10.46 10.46 60,719 -0.29(-2.70%)
Apr 06, 2021 11.00 11.10 10.70 10.75 60,739 -0.08(-0.74%)
Apr 05, 2021 10.95 11.24 10.75 10.83 19,601 -0.12(-1.10%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.