Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Processa Pharmaceuticals Inc (NQ: PCSA )

1.650 -0.120 (-6.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 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%)
Apr 01, 2021 10.98 11.05 10.95 10.95 14,800 +0.05(+0.46%)
Mar 31, 2021 10.97 11.03 10.89 10.90 13,101 -0.01(-0.09%)
Mar 30, 2021 11.00 11.24 10.80 10.91 14,682 -0.16(-1.45%)
Mar 29, 2021 11.63 11.63 11.02 11.07 22,661 -0.67(-5.71%)
Mar 26, 2021 11.82 11.88 11.53 11.74 20,200 -0.11(-0.93%)
Mar 25, 2021 12.09 12.09 11.61 11.85 45,304 -0.21(-1.74%)
Mar 24, 2021 11.79 12.23 11.70 12.06 47,708 +0.08(+0.67%)
Mar 23, 2021 12.90 12.95 11.60 11.98 116,657 -0.88(-6.84%)
Mar 22, 2021 13.25 13.39 12.22 12.86 82,174 -0.27(-2.06%)
Mar 19, 2021 12.94 14.24 12.45 13.13 154,600 -0.02(-0.15%)
Mar 18, 2021 11.93 13.25 11.51 13.15 92,949 +1.32(+11.16%)
Mar 17, 2021 11.86 11.95 10.50 11.83 82,762 -0.02(-0.17%)
Mar 16, 2021 11.65 12.36 11.39 11.85 37,133 +0.27(+2.33%)
Mar 15, 2021 11.47 11.70 11.33 11.58 23,538 -0.02(-0.17%)
Mar 12, 2021 11.79 11.79 11.46 11.60 21,300 -0.11(-0.94%)
Mar 11, 2021 11.80 11.80 10.52 11.71 19,550 +0.01(+0.09%)
Mar 10, 2021 11.26 11.70 10.90 11.70 30,736 +0.70(+6.36%)
Mar 09, 2021 10.90 11.25 10.71 11.00 22,616 +0.28(+2.61%)
Mar 08, 2021 10.68 11.10 10.30 10.72 63,268 -0.05(-0.46%)
Mar 05, 2021 11.15 11.15 9.950 10.77 114,400 +0.12(+1.13%)
Mar 04, 2021 12.24 12.24 10.51 10.65 125,927 -1.39(-11.54%)
Mar 03, 2021 12.94 12.98 11.59 12.04 59,568 -0.79(-6.16%)
Mar 02, 2021 13.34 13.34 12.49 12.83 87,431 -0.31(-2.36%)
Mar 01, 2021 11.93 13.35 11.50 13.14 122,961 +1.72(+15.06%)
Feb 26, 2021 10.61 11.54 10.30 11.42 207,900 +0.75(+7.03%)
Feb 25, 2021 11.72 12.56 10.65 10.67 77,622 -1.05(-8.96%)
Feb 24, 2021 12.09 12.12 11.00 11.72 69,010 -0.17(-1.43%)
Feb 23, 2021 11.62 12.05 9.920 11.89 92,672 +0.26(+2.24%)
Feb 22, 2021 10.85 12.25 10.75 11.63 102,631 +0.74(+6.80%)
Feb 19, 2021 10.38 11.61 10.25 10.89 147,700 +0.39(+3.71%)
Feb 18, 2021 10.51 12.75 9.980 10.50 385,100 -0.26(-2.42%)
Feb 17, 2021 8.450 11.50 8.450 10.76 357,981 +2.68(+33.17%)
Feb 16, 2021 8.770 9.000 7.600 8.080 13,598 -0.32(-3.81%)
Feb 12, 2021 7.880 8.670 7.850 8.400 53,900 +0.50(+6.33%)
Feb 11, 2021 7.400 8.460 7.400 7.900 86,449 +0.63(+8.67%)
Feb 10, 2021 7.700 7.752 7.100 7.270 33,093 -0.18(-2.42%)
Feb 09, 2021 7.550 7.723 7.030 7.450 29,980 -0.24(-3.12%)
Feb 08, 2021 7.070 7.700 6.360 7.690 79,364 +0.95(+14.09%)
Feb 05, 2021 6.340 7.120 6.230 6.740 74,200 +0.78(+13.09%)
Feb 04, 2021 6.290 6.371 5.960 5.960 66,418 -0.27(-4.33%)
Feb 03, 2021 6.080 6.300 6.080 6.230 11,225 +0.17(+2.81%)
Feb 02, 2021 6.160 6.460 6.040 6.060 36,534 -0.41(-6.34%)
Feb 01, 2021 6.280 6.500 6.260 6.470 11,382 +0.17(+2.70%)
Jan 29, 2021 6.220 6.500 6.220 6.300 17,900 +0.09(+1.45%)
Jan 28, 2021 6.110 6.360 6.040 6.210 12,769 +0.03(+0.49%)
Jan 27, 2021 6.300 6.610 5.860 6.180 35,983 -0.17(-2.68%)
Jan 26, 2021 6.450 6.541 6.300 6.350 27,838 -0.11(-1.70%)
Jan 25, 2021 6.575 6.675 6.440 6.460 11,113 -0.17(-2.52%)
Jan 22, 2021 6.530 6.680 6.510 6.627 17,400 -0.16(-2.40%)
Jan 21, 2021 6.960 6.960 6.500 6.790 2,698 -0.16(-2.30%)
Jan 20, 2021 6.600 6.950 6.470 6.950 32,100 +0.20(+2.96%)
Jan 19, 2021 6.510 6.800 6.490 6.750 15,257 -0.02(-0.30%)
Jan 15, 2021 6.800 6.800 6.541 6.770 15,800 -0.07(-1.02%)
Jan 14, 2021 6.800 6.950 6.500 6.840 30,162 -0.16(-2.29%)
Jan 13, 2021 7.000 7.000 6.760 7.000 2,708 +0.05(+0.72%)
Jan 12, 2021 7.150 7.150 6.870 6.950 19,461 -0.23(-3.20%)
Jan 11, 2021 7.350 7.360 7.100 7.180 21,313 -0.22(-2.97%)
Jan 08, 2021 7.500 7.500 7.300 7.400 6,900 -0.03(-0.40%)
Jan 07, 2021 7.520 7.920 7.420 7.430 8,321 -0.37(-4.74%)
Jan 06, 2021 6.980 7.925 6.820 7.800 24,587 +0.68(+9.55%)
Jan 05, 2021 6.250 7.120 6.250 7.120 10,944 +0.49(+7.39%)
Jan 04, 2021 6.602 7.120 6.095 6.630 39,373 +0.04(+0.53%)
Dec 31, 2020 6.595 6.595 6.595 18,219 -0.16(-2.30%)
Dec 30, 2020 6.260 7.300 6.260 6.750 18,219 +0.32(+4.98%)
Dec 29, 2020 6.560 6.930 6.200 6.430 22,792 -0.50(-7.22%)
Dec 28, 2020 7.400 7.500 6.630 6.930 25,418 -0.47(-6.35%)
Dec 24, 2020 7.100 7.660 7.020 7.400 6,400 +0.31(+4.37%)
Dec 23, 2020 7.270 7.600 7.090 7.090 21,429 -0.17(-2.34%)
Dec 22, 2020 8.140 8.213 7.245 7.260 65,073 -0.86(-10.59%)
Dec 21, 2020 7.850 9.590 7.730 8.120 205,868 +0.42(+5.45%)
Dec 18, 2020 8.420 8.900 7.500 7.700 134,700 -0.69(-8.22%)
Dec 17, 2020 8.540 8.950 8.390 8.390 54,889 +0.01(+0.12%)
Dec 16, 2020 8.440 8.900 8.140 8.380 98,198 -0.10(-1.18%)
Dec 15, 2020 8.000 8.740 7.950 8.480 36,547 +0.48(+6.00%)
Dec 14, 2020 7.470 8.750 7.470 8.000 55,243 +0.63(+8.55%)
Dec 11, 2020 7.500 7.500 7.100 7.370 27,500 +0.04(+0.55%)
Dec 10, 2020 7.410 7.800 7.000 7.330 18,055 -0.03(-0.41%)
Dec 09, 2020 7.750 7.750 7.250 7.360 33,720 -0.39(-5.03%)
Dec 08, 2020 8.000 8.000 7.750 7.750 77,035 +0.25(+3.33%)
Dec 07, 2020 6.950 7.650 6.950 7.500 34,347 +0.60(+8.70%)
Dec 04, 2020 7.470 7.636 6.780 6.900 25,100 -0.53(-7.13%)
Dec 03, 2020 7.310 7.500 7.040 7.430 18,442 +0.23(+3.19%)
Dec 02, 2020 7.170 7.500 6.500 7.200 31,474 +0.03(+0.42%)
Dec 01, 2020 6.440 7.300 6.440 7.170 56,108 +0.82(+12.91%)
Nov 30, 2020 5.715 6.450 5.623 6.350 27,749 +0.52(+8.92%)
Nov 27, 2020 5.700 5.850 5.660 5.830 15,400 +0.19(+3.37%)
Nov 25, 2020 5.460 5.700 5.220 5.640 9,200 +0.24(+4.44%)
Nov 24, 2020 5.710 5.940 5.300 5.400 32,461 -0.20(-3.57%)
Nov 23, 2020 5.350 5.850 5.285 5.600 53,740 +0.25(+4.67%)
Nov 20, 2020 4.720 5.450 4.650 5.350 184,900 +0.79(+17.32%)
Nov 19, 2020 4.610 4.610 4.422 4.560 10,040 -0.04(-0.87%)
Nov 18, 2020 4.452 4.600 4.452 4.600 39,885 +0.12(+2.68%)
Nov 17, 2020 4.510 4.510 4.310 4.480 14,614 -0.02(-0.44%)
Nov 16, 2020 4.300 4.550 4.250 4.500 19,877 +0.23(+5.39%)
Nov 13, 2020 4.222 4.310 4.222 4.270 10,400 +0.06(+1.43%)
Nov 12, 2020 4.290 4.300 4.200 4.210 28,053 -0.04(-0.94%)
Nov 11, 2020 4.320 4.320 4.170 4.250 13,750 -0.01(-0.23%)
Nov 10, 2020 4.220 4.330 4.185 4.260 18,746 +0.09(+2.16%)
Nov 09, 2020 4.260 4.300 4.130 4.170 16,983 -0.09(-2.11%)
Nov 06, 2020 4.300 4.300 4.220 4.260 13,200 +0.01(+0.24%)
Nov 05, 2020 4.190 4.350 4.190 4.250 31,609 +0.06(+1.43%)
Nov 04, 2020 4.200 4.275 4.110 4.190 19,487 +0.00(+0.00%)
Nov 03, 2020 4.190 4.200 4.135 4.190 13,583 +0.03(+0.72%)
Nov 02, 2020 4.100 4.350 4.050 4.160 34,066 +0.05(+1.22%)
Oct 30, 2020 4.290 4.290 4.050 4.110 19,300 -0.09(-2.14%)
Oct 29, 2020 4.200 4.350 4.165 4.200 17,591 +0.04(+0.96%)
Oct 28, 2020 4.230 4.250 4.140 4.160 21,854 -0.01(-0.24%)
Oct 27, 2020 4.160 4.460 4.150 4.170 29,864 +0.01(+0.24%)
Oct 26, 2020 4.160 4.490 4.150 4.160 23,139 -0.10(-2.35%)
Oct 23, 2020 4.360 4.530 4.250 4.260 12,500 -0.09(-2.07%)
Oct 22, 2020 4.250 4.430 4.200 4.350 39,335 +0.06(+1.40%)
Oct 21, 2020 4.320 4.320 4.250 4.290 29,127 -0.04(-0.92%)
Oct 20, 2020 4.300 4.458 4.300 4.330 33,706 -0.08(-1.81%)
Oct 19, 2020 4.500 4.630 4.300 4.410 27,949 -0.02(-0.45%)
Oct 16, 2020 4.650 4.704 4.410 4.430 41,200 -0.22(-4.73%)
Oct 15, 2020 4.620 4.800 4.600 4.650 27,613 -0.10(-2.11%)
Oct 14, 2020 4.790 4.800 4.510 4.750 78,782 +0.12(+2.59%)
Oct 13, 2020 5.000 5.240 4.550 4.630 139,955 -0.22(-4.54%)
Oct 12, 2020 4.840 5.050 4.750 4.850 114,222 +0.08(+1.67%)
Oct 09, 2020 4.900 4.900 4.450 4.771 97,200 -0.02(-0.41%)
Oct 08, 2020 4.440 5.100 4.361 4.790 336,924 +0.39(+8.86%)
Oct 07, 2020 4.200 4.440 4.150 4.400 77,940 +0.32(+7.84%)
Oct 06, 2020 4.150 4.200 3.960 4.080 84,959 +0.04(+0.99%)
Oct 05, 2020 4.100 4.100 4.000 4.040 55,450 +0.09(+2.28%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.