5 DAY PERFORMANCE
+30.23%
1 MONTH PERFORMANCE
+48.15%
3 MONTH PERFORMANCE
-2.44%
6 MONTH PERFORMANCE
+17.65%
YEAR-TO-DATE PERFORMANCE
-2.78%
1 YEAR PERFORMANCE
-51.56%
Processa Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $2.36 | $2.47 (4.66%) | $2.47 | $2.34 | 49.02 K | $6.33 M |
| 08/06/2026 | $2.18 | $2.30 (5.5%) | $2.38 | $2.18 | 73.09 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 |
| 06/18/2026 | $2.19 | $2.12 (-3.2%) | $2.25 | $2.12 | 18.30 K | $5.56 M |
| 06/17/2026 | $2.06 | $2.15 (4.37%) | $2.28 | $2.06 | 73.80 K | $5.64 M |
| 06/16/2026 | $2.19 | $2.09 (-4.57%) | $2.21 | $2.01 | 62.80 K | $5.48 M |
| 06/15/2026 | $2.27 | $2.21 (-2.64%) | $2.32 | $2.19 | 29.73 K | $5.80 M |
| 06/12/2026 | $2.35 | $2.17 (-7.66%) | $2.44 | $2.10 | 52.44 K | $5.69 M |
| 06/11/2026 | $2.01 | $2.37 (17.91%) | $2.48 | $1.98 | 175.71 K | $6.22 M |
| 06/10/2026 | $2.30 | $1.98 (-13.91%) | $2.50 | $1.91 | 174.90 K | $5.19 M |
| 06/09/2026 | $2.45 | $2.04 (-16.73%) | $2.60 | $1.93 | 108.63 K | $5.35 M |
| 06/08/2026 | $2.51 | $2.42 (-3.59%) | $2.66 | $2.41 | 16.80 K | $6.35 M |
| 06/05/2026 | $2.70 | $2.52 (-6.67%) | $2.75 | $2.45 | 32.51 K | $6.61 M |
| 06/04/2026 | $2.83 | $2.75 (-2.83%) | $2.86 | $2.70 | 40.10 K | $7.21 M |
| 06/03/2026 | $2.81 | $2.80 (-0.36%) | $2.84 | $2.70 | 25.27 K | $7.34 M |
| 06/02/2026 | $2.57 | $2.92 (13.62%) | $3.00 | $2.55 | 154.80 K | $7.66 M |
| 06/01/2026 | $2.51 | $2.53 (0.8%) | $2.66 | $2.45 | 72.51 K | $6.64 M |
| 05/29/2026 | $2.62 | $2.56 (-2.29%) | $2.63 | $2.53 | 27.68 K | $6.72 M |
| 05/28/2026 | $2.40 | $2.64 (10%) | $2.73 | $2.40 | 110.76 K | $6.93 M |
| 05/27/2026 | $2.50 | $2.39 (-4.4%) | $2.64 | $2.36 | 36.42 K | $6.27 M |
| 05/26/2026 | $2.58 | $2.50 (-3.1%) | $2.73 | $2.47 | 45.49 K | $6.56 M |
| 05/22/2026 | $2.47 | $2.65 (7.29%) | $2.68 | $2.45 | 37.83 K | $6.95 M |
| 05/21/2026 | $2.61 | $2.57 (-1.53%) | $2.69 | $2.37 | 129.40 K | $6.74 M |
| 05/20/2026 | $2.65 | $2.61 (-1.51%) | $2.74 | $2.55 | 46.12 K | $6.85 M |
| 05/19/2026 | $2.72 | $2.61 (-4.04%) | $2.89 | $2.57 | 30.20 K | $6.85 M |
| 05/18/2026 | $2.90 | $2.75 (-5.17%) | $2.95 | $2.65 | 53.34 K | $7.21 M |
| 05/15/2026 | $3.06 | $2.96 (-3.27%) | $3.14 | $2.86 | 59.48 K | $7.76 M |
| 05/14/2026 | $2.56 | $3.07 (19.92%) | $3.38 | $2.56 | 356.74 K | $8.05 M |
| 05/13/2026 | $2.58 | $2.55 (-1.16%) | $2.64 | $2.52 | 14.83 K | $6.69 M |
| 05/12/2026 | $2.61 | $2.56 (-1.92%) | $2.65 | $2.55 | 16.05 K | $6.72 M |
| 05/11/2026 | $2.72 | $2.69 (-1.1%) | $2.74 | $2.44 | 85.88 K | $7.06 M |
| 05/08/2026 | $2.94 | $2.73 (-7.14%) | $2.94 | $2.70 | 13.09 K | $7.16 M |
| 05/07/2026 | $2.78 | $2.87 (3.24%) | $2.97 | $2.78 | 25.70 K | $7.53 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.
