5 DAY PERFORMANCE
+32.08%
1 MONTH PERFORMANCE
+5.66%
3 MONTH PERFORMANCE
+19.15%
6 MONTH PERFORMANCE
-16.67%
YEAR-TO-DATE PERFORMANCE
-2.78%
1 YEAR PERFORMANCE
-59.30%
Processa Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $2.66 | $2.75 (3.38%) | $2.77 | $2.61 | 18.90 K | $7.21 M |
| 05/05/2026 | $2.68 | $2.66 (-0.75%) | $2.72 | $2.62 | 22.05 K | $6.98 M |
| 05/04/2026 | $2.74 | $2.68 (-2.19%) | $2.75 | $2.64 | 24.82 K | $7.03 M |
| 05/01/2026 | $2.67 | $2.55 (-4.49%) | $2.73 | $2.50 | 37.03 K | $6.69 M |
| 04/30/2026 | $2.64 | $2.70 (2.27%) | $2.89 | $2.61 | 13.12 K | $7.08 M |
| 04/29/2026 | $2.84 | $2.65 (-6.69%) | $2.94 | $2.57 | 72.10 K | $6.95 M |
| 04/28/2026 | $2.93 | $2.85 (-2.73%) | $2.96 | $2.85 | 22.80 K | $7.48 M |
| 04/27/2026 | $3.07 | $2.99 (-2.61%) | $3.10 | $2.97 | 11.82 K | $7.84 M |
| 04/24/2026 | $3.00 | $2.98 (-0.67%) | $3.10 | $2.89 | 21.50 K | $7.82 M |
| 04/23/2026 | $3.11 | $2.99 (-3.86%) | $3.14 | $2.98 | 20.06 K | $7.84 M |
| 04/22/2026 | $2.82 | $3.07 (8.87%) | $3.27 | $2.77 | 190.05 K | $8.05 M |
| 04/21/2026 | $2.80 | $2.77 (-1.07%) | $2.93 | $2.71 | 60.32 K | $7.27 M |
| 04/20/2026 | $3.31 | $2.71 (-18.13%) | $3.45 | $2.71 | 149.74 K | $7.11 M |
| 04/17/2026 | $3.21 | $3.10 (-3.43%) | $3.45 | $3.00 | 96.93 K | $8.13 M |
| 04/16/2026 | $2.95 | $3.18 (7.8%) | $3.30 | $2.82 | 135.92 K | $8.34 M |
| 04/15/2026 | $2.80 | $2.96 (5.71%) | $2.99 | $2.76 | 67.31 K | $7.76 M |
| 04/14/2026 | $2.88 | $2.87 (-0.35%) | $2.88 | $2.73 | 20.35 K | $7.53 M |
| 04/13/2026 | $2.72 | $2.87 (5.51%) | $2.91 | $2.72 | 36.54 K | $7.53 M |
| 04/10/2026 | $2.98 | $2.77 (-7.05%) | $2.98 | $2.74 | 36.40 K | $7.27 M |
| 04/09/2026 | $2.96 | $2.97 (0.34%) | $3.14 | $2.86 | 50.30 K | $7.79 M |
| 04/08/2026 | $2.87 | $3.02 (5.23%) | $3.02 | $2.73 | 54.81 K | $7.92 M |
| 04/07/2026 | $2.86 | $2.87 (0.35%) | $2.94 | $2.59 | 67.31 K | $7.53 M |
| 04/06/2026 | $2.88 | $2.80 (-2.78%) | $3.15 | $2.68 | 264.60 K | $7.34 M |
| 04/02/2026 | $2.87 | $2.77 (-3.48%) | $3.22 | $2.55 | 199.00 K | $7.27 M |
| 04/01/2026 | $2.51 | $2.60 (3.59%) | $2.73 | $2.51 | 15.50 K | $6.82 M |
| 03/31/2026 | $2.72 | $2.53 (-6.99%) | $2.72 | $2.45 | 30.71 K | $6.64 M |
| 03/30/2026 | $2.48 | $2.72 (9.68%) | $2.77 | $2.33 | 104.51 K | $7.13 M |
| 03/27/2026 | $2.30 | $2.43 (5.65%) | $2.69 | $2.30 | 51.59 K | $6.37 M |
| 03/26/2026 | $2.29 | $2.24 (-2.18%) | $2.43 | $2.24 | 18.62 K | $5.88 M |
| 03/25/2026 | $2.40 | $2.30 (-4.17%) | $2.45 | $2.30 | 8.48 K | $6.03 M |
| 03/24/2026 | $2.26 | $2.33 (3.1%) | $2.40 | $2.15 | 10.60 K | $6.11 M |
| 03/23/2026 | $2.27 | $2.35 (3.52%) | $2.42 | $2.27 | 6.70 K | $6.16 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.
