5 DAY PERFORMANCE
+51.35%
1 MONTH PERFORMANCE
+34.62%
3 MONTH PERFORMANCE
+32.08%
6 MONTH PERFORMANCE
+20.69%
YEAR-TO-DATE PERFORMANCE
-2.78%
1 YEAR PERFORMANCE
-42.15%
Processa Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.90 | $1.88 (-0.96%) | $1.94 | $1.87 | 8.39 K | $5.36 M |
| 09/18/2026 | $1.92 | $1.96 (2.08%) | $1.96 | $1.84 | 6.40 K | $5.39 M |
| 09/17/2026 | $1.85 | $1.90 (2.7%) | $1.99 | $1.85 | 21.80 K | $5.23 M |
| 09/16/2026 | $1.93 | $1.85 (-4.15%) | $1.95 | $1.85 | 17.10 K | $5.09 M |
| 09/15/2026 | $1.95 | $1.96 (0.51%) | $1.96 | $1.88 | 15.69 K | $5.39 M |
| 09/14/2026 | $1.97 | $1.88 (-4.57%) | $2.11 | $1.87 | 26.80 K | $5.17 M |
| 09/11/2026 | $1.90 | $2.08 (9.47%) | $2.12 | $1.90 | 39.35 K | $5.72 M |
| 09/10/2026 | $1.99 | $1.85 (-7.04%) | $2.03 | $1.82 | 102.28 K | $5.09 M |
| 09/09/2026 | $2.08 | $1.99 (-4.33%) | $2.11 | $1.98 | 25.50 K | $5.47 M |
| 09/08/2026 | $2.15 | $2.16 (0.47%) | $2.17 | $2.05 | 35.84 K | $5.94 M |
| 09/04/2026 | $2.02 | $2.06 (1.98%) | $2.08 | $2.01 | 12.34 K | $5.67 M |
| 09/03/2026 | $2.09 | $2.05 (-1.91%) | $2.10 | $2.05 | 10.30 K | $5.64 M |
| 09/02/2026 | $2.05 | $2.10 (2.44%) | $2.18 | $2.05 | 12.72 K | $5.78 M |
| 09/01/2026 | $2.04 | $2.05 (0.49%) | $2.13 | $2.02 | 14.53 K | $5.64 M |
| 08/31/2026 | $2.08 | $2.05 (-1.44%) | $2.11 | $2.02 | 15.70 K | $5.64 M |
| 08/28/2026 | $2.08 | $2.06 (-0.96%) | $2.14 | $2.02 | 9.60 K | $5.67 M |
| 08/27/2026 | $2.07 | $2.11 (1.93%) | $2.20 | $2.07 | 15.90 K | $5.80 M |
| 08/26/2026 | $2.18 | $2.13 (-2.29%) | $2.22 | $2.12 | 21.97 K | $5.86 M |
| 08/25/2026 | $2.17 | $2.18 (0.46%) | $2.28 | $2.15 | 56.22 K | $6.00 M |
| 08/24/2026 | $2.11 | $2.17 (2.84%) | $2.18 | $2.04 | 30.51 K | $5.97 M |
| 08/21/2026 | $2.21 | $2.08 (-5.88%) | $2.22 | $2.00 | 75.97 K | $5.72 M |
| 08/20/2026 | $2.14 | $2.15 (0.47%) | $2.20 | $2.11 | 27.54 K | $5.91 M |
| 08/19/2026 | $2.18 | $2.15 (-1.38%) | $2.18 | $2.11 | 25.10 K | $5.91 M |
| 08/18/2026 | $2.13 | $2.10 (-1.41%) | $2.15 | $2.04 | 51.90 K | $5.78 M |
| 08/17/2026 | $2.43 | $2.13 (-12.35%) | $2.43 | $2.12 | 61.31 K | $5.86 M |
| 08/14/2026 | $2.49 | $2.43 (-2.41%) | $2.53 | $2.37 | 50.20 K | $6.68 M |
| 08/13/2026 | $2.57 | $2.50 (-2.72%) | $2.59 | $2.46 | 38.45 K | $6.88 M |
| 08/12/2026 | $2.63 | $2.56 (-2.66%) | $2.68 | $2.46 | 82.70 K | $7.04 M |
| 08/11/2026 | $2.62 | $2.63 (0.38%) | $2.68 | $2.57 | 45.62 K | $7.23 M |
| 08/10/2026 | $2.61 | $2.61 (0%) | $2.79 | $2.56 | 77.70 K | $7.18 M |
| 08/07/2026 | $2.36 | $2.57 (8.9%) | $2.64 | $2.32 | 113.05 K | $6.74 M |
| 08/06/2026 | $2.18 | $2.30 (5.5%) | $2.38 | $2.18 | 73.10 K | $6.03 M |
| 08/05/2026 | $2.10 | $2.19 (4.29%) | $2.25 | $2.10 | 65.80 K | $5.74 M |
| 08/04/2026 | $2.08 | $2.12 (1.92%) | $2.31 | $2.07 | 151.91 K | $5.56 M |
| 08/03/2026 | $2.05 | $2.13 (3.9%) | $2.22 | $2.05 | 98.43 K | $5.59 M |
| 07/31/2026 | $2.00 | $2.15 (7.5%) | $2.20 | $1.92 | 395.90 K | $5.64 M |
| 07/30/2026 | $1.91 | $2.04 (6.81%) | $2.18 | $1.90 | 456.99 K | $5.35 M |
| 07/29/2026 | $1.83 | $2.03 (10.93%) | $2.35 | $1.80 | 10.61 M | $5.32 M |
| 07/28/2026 | $2.65 | $3.05 (15.09%) | $3.11 | $2.52 | 141.74 K | $8.00 M |
| 07/27/2026 | $2.69 | $2.59 (-3.72%) | $2.74 | $2.53 | 61.35 K | $6.79 M |
| 07/24/2026 | $2.76 | $2.60 (-5.8%) | $2.87 | $2.52 | 129.52 K | $6.82 M |
| 07/23/2026 | $2.54 | $2.87 (12.99%) | $2.89 | $2.50 | 104.40 K | $7.53 M |
| 07/22/2026 | $2.31 | $2.54 (9.96%) | $2.60 | $2.23 | 112.19 K | $6.66 M |
| 07/21/2026 | $2.22 | $2.24 (0.9%) | $2.35 | $2.15 | 97.90 K | $5.88 M |
| 07/20/2026 | $2.30 | $2.22 (-3.48%) | $2.30 | $2.21 | 43.05 K | $5.82 M |
| 07/17/2026 | $2.25 | $2.31 (2.67%) | $2.34 | $2.18 | 48.14 K | $6.06 M |
| 07/16/2026 | $2.30 | $2.24 (-2.61%) | $2.35 | $2.24 | 54.30 K | $5.88 M |
| 07/15/2026 | $2.26 | $2.39 (5.75%) | $2.46 | $2.26 | 39.18 K | $6.27 M |
| 07/14/2026 | $2.11 | $2.29 (8.53%) | $2.41 | $2.08 | 112.74 K | $6.01 M |
| 07/13/2026 | $2.12 | $2.06 (-2.83%) | $2.16 | $2.05 | 25.76 K | $5.40 M |
| 07/10/2026 | $1.95 | $2.16 (10.77%) | $2.24 | $1.94 | 83.35 K | $5.67 M |
| 07/09/2026 | $1.90 | $1.97 (3.68%) | $1.99 | $1.86 | 61.10 K | $5.17 M |
| 07/08/2026 | $1.98 | $1.89 (-4.55%) | $2.03 | $1.67 | 50.74 K | $4.96 M |
| 07/07/2026 | $2.06 | $1.89 (-8.25%) | $2.09 | $1.88 | 63.14 K | $4.96 M |
| 07/06/2026 | $2.13 | $2.10 (-1.41%) | $2.18 | $2.02 | 58.70 K | $5.51 M |
| 07/02/2026 | $2.10 | $2.16 (2.86%) | $2.38 | $2.07 | 205.29 K | $5.67 M |
| 07/01/2026 | $1.99 | $1.96 (-1.51%) | $2.15 | $1.95 | 51.50 K | $5.14 M |
| 06/30/2026 | $1.88 | $1.92 (2.13%) | $2.02 | $1.87 | 44.84 K | $5.04 M |
| 06/29/2026 | $1.91 | $1.94 (1.57%) | $2.05 | $1.81 | 44.20 K | $5.09 M |
| 06/26/2026 | $2.03 | $1.86 (-8.37%) | $2.03 | $1.86 | 23.41 K | $4.88 M |
| 06/25/2026 | $1.93 | $1.89 (-2.07%) | $2.05 | $1.87 | 25.40 K | $4.96 M |
| 06/24/2026 | $2.06 | $1.93 (-6.31%) | $2.08 | $1.92 | 32.80 K | $5.06 M |
| 06/23/2026 | $2.05 | $2.02 (-1.46%) | $2.16 | $2.00 | 96.30 K | $5.30 M |
| 06/22/2026 | $2.17 | $2.08 (-4.15%) | $2.32 | $2.08 | 23.21 K | $5.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
