XNAS
Datos históricos de Processa Pharmaceuticals, Inc.
Processa Pharmaceuticals, Inc. · PCSA
$1.48
▼ -0.05 (-2.96%)
Última operación · 10/10/2026, 21:16:11 UTC
- Variación en el periodo
- −86.22%
- Máximo
- US$11.08
- 13 de octubre de 2025
- Mínimo
- US$1.04
- 9 de octubre de 2026
- Volumen medio diario
- 0.31 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.32 | 1.87 | 1.04 | 1.52 | +12.59% | 2.97 M |
| 8 oct 2026 | 1.42 | 1.43 | 1.32 | 1.35 | −4.93% | 12,803.402 |
| 7 oct 2026 | 1.53 | 1.53 | 1.41 | 1.42 | −6.58% | 12,904.402 |
| 6 oct 2026 | 1.51 | 1.59 | 1.45 | 1.52 | +2.01% | 18,585.714 |
| 5 oct 2026 | 1.56 | 1.63 | 1.49 | 1.49 | −7.45% | 25,737.476 |
| 2 oct 2026 | 1.73 | 1.74 | 1.60 | 1.61 | −0.62% | 15,114.976 |
| 1 oct 2026 | 1.59 | 1.64 | 1.57 | 1.62 | −1.22% | 10,177.728 |
| 30 sep 2026 | 1.83 | 1.85 | 1.57 | 1.64 | −6.82% | 84,165.553 |
| 29 sep 2026 | 1.76 | 1.83 | 1.75 | 1.76 | −4.35% | 9,251.408 |
| 28 sep 2026 | 1.84 | 1.84 | 1.77 | 1.84 | 0.00% | 9,402.556 |
| 25 sep 2026 | 1.88 | 1.93 | 1.80 | 1.84 | −0.54% | 8,536.091 |
| 24 sep 2026 | 1.89 | 1.94 | 1.80 | 1.85 | −2.12% | 5,146.875 |
| 23 sep 2026 | 1.90 | 1.97 | 1.87 | 1.89 | +0.53% | 4,740.608 |
| 22 sep 2026 | 1.91 | 2.02 | 1.85 | 1.88 | +2.17% | 74,522.326 |
| 21 sep 2026 | 1.87 | 1.94 | 1.84 | 1.84 | −6.12% | 16,472.148 |
| 18 sep 2026 | 1.92 | 1.96 | 1.84 | 1.96 | +3.16% | 6,411.201 |
| 17 sep 2026 | 1.85 | 1.99 | 1.85 | 1.90 | +2.70% | 21,768.608 |
| 16 sep 2026 | 1.93 | 1.95 | 1.85 | 1.85 | −5.45% | 17,090.048 |
| 15 sep 2026 | 1.95 | 1.96 | 1.88 | 1.96 | +4.08% | 15,686.203 |
| 14 sep 2026 | 1.97 | 2.11 | 1.87 | 1.88 | −9.62% | 26,800.738 |
| 11 sep 2026 | 1.90 | 2.12 | 1.90 | 2.08 | +12.43% | 39,353.524 |
| 10 sep 2026 | 1.99 | 2.03 | 1.82 | 1.85 | −7.04% | 102,278.69 |
| 9 sep 2026 | 2.08 | 2.11 | 1.98 | 1.99 | −7.87% | 25,465.372 |
| 8 sep 2026 | 2.15 | 2.17 | 2.05 | 2.16 | +4.85% | 35,841.757 |
| 4 sep 2026 | 2.02 | 2.08 | 2.01 | 2.06 | +0.49% | 12,344.203 |
| 3 sep 2026 | 2.09 | 2.10 | 2.05 | 2.05 | −2.38% | 10,301.844 |
| 2 sep 2026 | 2.05 | 2.18 | 2.05 | 2.10 | +2.44% | 12,719.217 |
| 1 sep 2026 | 2.04 | 2.13 | 2.02 | 2.05 | 0.00% | 14,533.485 |
| 31 ago 2026 | 2.08 | 2.11 | 2.02 | 2.05 | −0.49% | 15,700.203 |
| 28 ago 2026 | 2.08 | 2.14 | 2.02 | 2.06 | −2.37% | 9,592.862 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.