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 )

2.020 -0.160 (-7.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
May 31, 2022 2.580 2.580 2.500 2.550 9,148 +0.03(+1.19%)
May 27, 2022 2.560 2.560 2.378 2.520 38,423 +0.00(+0.00%)
May 26, 2022 2.320 2.550 2.320 2.520 31,478 +0.23(+10.04%)
May 25, 2022 2.250 2.320 2.200 2.290 9,891 +0.07(+3.15%)
May 24, 2022 2.350 2.370 2.200 2.220 9,586 -0.13(-5.53%)
May 23, 2022 2.460 2.560 2.300 2.350 14,876 -0.06(-2.49%)
May 20, 2022 2.270 2.800 2.243 2.410 37,656 +0.16(+7.11%)
May 19, 2022 2.190 2.250 2.180 2.250 9,837 +0.08(+3.69%)
May 18, 2022 1.810 2.270 1.810 2.170 30,083 +0.28(+14.81%)
May 17, 2022 1.680 1.930 1.500 1.890 61,945 +0.21(+12.50%)
May 16, 2022 1.717 1.720 1.620 1.680 41,108 -0.13(-7.18%)
May 13, 2022 1.970 2.150 1.688 1.810 54,559 -0.14(-7.18%)
May 12, 2022 1.790 1.990 1.790 1.950 81,593 +0.16(+8.94%)
May 11, 2022 2.280 2.460 1.690 1.790 99,322 -0.51(-22.17%)
May 10, 2022 2.100 2.535 2.100 2.300 38,507 +0.24(+11.65%)
May 09, 2022 2.655 2.655 2.000 2.060 169,632 -0.60(-22.56%)
May 06, 2022 2.660 2.790 2.650 2.660 18,505 -0.07(-2.56%)
May 05, 2022 2.730 2.769 2.670 2.730 7,815 +0.00(+0.00%)
May 04, 2022 2.650 2.735 2.555 2.730 14,512 +0.13(+5.00%)
May 03, 2022 2.530 2.700 2.530 2.600 13,871 -0.08(-2.98%)
May 02, 2022 2.767 2.790 2.620 2.680 11,951 -0.09(-3.25%)
Apr 29, 2022 2.770 2.827 2.670 2.770 17,741 -0.06(-2.12%)
Apr 28, 2022 2.710 3.240 2.703 2.830 10,348 +0.15(+5.60%)
Apr 27, 2022 2.700 2.740 2.596 2.680 22,961 -0.05(-1.95%)
Apr 26, 2022 2.800 2.960 2.640 2.733 17,917 -0.08(-2.73%)
Apr 25, 2022 2.610 2.828 2.590 2.810 55,558 +0.17(+6.44%)
Apr 22, 2022 2.850 2.850 2.530 2.640 72,308 -0.31(-10.62%)
Apr 21, 2022 3.340 3.340 2.910 2.954 62,919 -0.11(-3.47%)
Apr 20, 2022 3.220 3.220 2.830 3.060 24,603 -0.07(-2.24%)
Apr 19, 2022 3.220 3.400 3.130 3.130 26,806 +0.26(+9.06%)
Apr 18, 2022 3.010 3.060 2.810 2.870 83,590 -0.32(-9.95%)
Apr 14, 2022 3.200 3.410 3.162 3.187 8,412 -0.29(-8.41%)
Apr 13, 2022 3.230 3.720 3.110 3.480 77,946 +0.32(+10.13%)
Apr 12, 2022 3.350 3.370 3.160 3.160 7,812 +0.01(+0.32%)
Apr 11, 2022 3.210 3.330 3.050 3.150 41,060 -0.23(-6.80%)
Apr 08, 2022 4.000 4.010 3.190 3.380 38,847 -0.17(-4.79%)
Apr 07, 2022 3.240 3.600 3.220 3.550 44,395 +0.41(+13.06%)
Apr 06, 2022 3.010 3.180 2.980 3.140 18,267 +0.10(+3.29%)
Apr 05, 2022 3.040 3.070 3.040 3.040 24,908 -0.03(-0.98%)
Apr 04, 2022 3.100 3.100 3.006 3.070 12,065 -0.03(-0.97%)
Apr 01, 2022 3.000 3.120 3.000 3.100 26,847 +0.09(+2.99%)
Mar 31, 2022 3.070 3.070 3.000 3.010 20,704 -0.10(-3.22%)
Mar 30, 2022 3.100 3.240 3.010 3.110 15,422 +0.06(+1.97%)
Mar 29, 2022 3.220 3.220 3.000 3.050 34,780 -0.17(-5.28%)
Mar 28, 2022 3.220 3.220 3.200 3.220 4,706 +0.00(+0.00%)
Mar 25, 2022 3.140 3.280 3.140 3.220 9,594 -0.06(-1.83%)
Mar 24, 2022 3.250 3.280 3.250 3.280 12,684 +0.03(+0.92%)
Mar 23, 2022 3.270 3.270 3.175 3.250 11,645 -0.02(-0.61%)
Mar 22, 2022 3.240 3.310 3.180 3.270 16,386 +0.03(+0.93%)
Mar 21, 2022 3.260 3.270 3.100 3.240 21,912 -0.03(-0.92%)
Mar 18, 2022 3.320 3.320 3.210 3.270 23,591 +0.00(+0.00%)
Mar 17, 2022 3.260 3.300 3.210 3.270 17,853 +0.00(+0.00%)
Mar 16, 2022 3.460 3.460 3.000 3.270 314,710 -0.19(-5.49%)
Mar 15, 2022 3.520 3.570 3.400 3.460 7,394 -0.06(-1.70%)
Mar 14, 2022 3.690 3.690 3.462 3.520 6,836 -0.04(-1.12%)
Mar 11, 2022 3.840 3.911 3.500 3.560 29,148 -0.37(-9.41%)
Mar 10, 2022 3.930 3.930 3.930 3.930 475 -0.05(-1.38%)
Mar 09, 2022 3.800 4.000 3.570 3.985 9,711 +0.17(+4.59%)
Mar 08, 2022 3.540 3.979 3.470 3.810 7,250 +0.31(+8.86%)
Mar 07, 2022 3.470 3.660 3.410 3.500 21,235 +0.13(+3.86%)
Mar 04, 2022 3.840 3.840 3.360 3.370 15,463 -0.50(-12.92%)
Mar 03, 2022 3.950 3.970 3.690 3.870 4,625 -0.14(-3.49%)
Mar 02, 2022 4.170 4.270 3.985 4.010 22,216 -0.08(-1.96%)
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.