NASDAQ, PCSA End of Day and Historical Stock Data [Processa Pharmaceuticals Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, PCSA:

14 Aug 25 16:57

LAST: 0.2202	CHANGE: 0.01	OPEN: 0.2233	HIGH: 0.2279	ASK: 22.0800	VOLUME: 2.37M
LAST: 0.2202	CHG(%): 3.42	PREV: 0.2280	LOW: 0.2161	BID: 14.7200

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.2233	0.2279	0.2161	0.2202	2.39M
13 Aug 25	0.2200	0.2360	0.2200	0.2280	5.26M
12 Aug 25	0.2241	0.2276	0.2011	0.2207	3.39M
11 Aug 25	0.2263	0.2306	0.2200	0.2230	4.34M
08 Aug 25	0.2299	0.2352	0.2220	0.2320	3.47M
07 Aug 25	0.2448	0.2497	0.2251	0.2311	38.22M
06 Aug 25	0.2423	0.2430	0.2250	0.2275	2.8M
05 Aug 25	0.2259	0.2469	0.2242	0.2420	7.83M
04 Aug 25	0.2103	0.2380	0.2090	0.2310	8.29M
01 Aug 25	0.2092	0.2179	0.2030	0.2115	4.11M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	-0.09
EPS Ratio:	-3.06
PtB:	0.29
Shares:	26.19M
Market Cap:	5.77M
52wk range:	0.15 - 1.58

TECHNICALS

MA5:	0.22
MA20:	0.23
MA50:	0.24
MA200:	0.53
STO9:	23.32
RSI14:	39.73
WPR14:	-68.34
MTM14:	-0.01
ROC14:	-0.05
Week High:	0.25
Week Low:	0.20
Month High:	0.27
Month Low:	0.20
Volatility:	55.85