Stockscreener 앱 받기
0.98
2.96%
-0.0299
시간 외 거래:
.98
Processa Pharmaceuticals Inc 주식 (PCSA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $1.06 | $0.98 | $0.0819 | 27,115.0 | -2.96% |
| 2024-11-15 | $1.04 | $1.00 | $0.0401 | 66,310.0 | -4.23% |
| 2024-11-14 | $1.09 | $1.02 | $0.07 | 38,991.0 | -1.45% |
| 2024-11-13 | $1.15 | $1.04 | $0.105 | 18,976.0 | +0.00% |
| 2024-11-12 | $1.12 | $1.07 | $0.05 | 29,029.0 | -2.73% |
| 2024-11-11 | $1.14 | $1.08 | $0.0601 | 15,134.0 | +0.00% |
| 2024-11-08 | $1.20 | $1.07 | $0.1299 | 26,134.0 | -4.35% |
| 2024-11-07 | $1.20 | $1.14 | $0.06 | 14,198.0 | +2.68% |
| 2024-11-06 | $1.16 | $1.07 | $0.0935 | 15,210.0 | +1.82% |
| 2024-11-05 | $1.17 | $1.10 | $0.072 | 10,060.0 | -0.89% |
| 2024-11-04 | $1.18 | $1.05 | $0.13 | 17,623.0 | -3.49% |
| 2024-11-01 | $1.17 | $1.06 | $0.11 | 18,272.0 | -0.43% |
| 2024-10-31 | $1.35 | $1.15 | $0.20 | 79,968.0 | -13.16% |
| 2024-10-30 | $1.36 | $1.32 | $0.04 | 10,715.0 | -1.48% |
| 2024-10-29 | $1.39 | $1.33 | $0.06 | 6,697.0 | +0.00% |
| 2024-10-28 | $1.40 | $1.33 | $0.0702 | 41,132.0 | +3.05% |
| 2024-10-25 | $1.34 | $1.29 | $0.055 | 26,366.0 | +0.77% |
| 2024-10-24 | $1.35 | $1.29 | $0.0599 | 17,543.0 | -3.70% |
| 2024-10-23 | $1.37 | $1.29 | $0.078 | 26,903.0 | +0.75% |
| 2024-10-22 | $1.42 | $1.34 | $0.08 | 28,237.0 | -4.96% |
Processa Pharmaceuticals Inc 주식 (PCSA) 연도별 가격 이력
이 심층 분석에서는 Processa Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PCSA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Processa Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Processa Pharmaceuticals Inc 주식 (PCSA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.20 | $0.98 | $0.22 | 324,167.0 | -15.15% |
| 2024-10 | $1.42 | $1.15 | $0.27 | 2,680,206.0 | -15.69% |
| 2024-09 | $1.47 | $1.28 | $0.19 | 354,983.0 | -0.72% |
| 2024-08 | $2.27 | $1.30 | $0.97 | 2,617,279.0 | -34.29% |
| 2024-07 | $3.10 | $1.60 | $1.50 | 59,587,794.0 | -6.25% |
| 2024-06 | $2.40 | $1.42 | $0.98 | 3,233,827.0 | +51.35% |
| 2024-05 | $2.59 | $1.46 | $1.13 | 1,671,590.0 | -32.11% |
| 2024-04 | $3.31 | $1.40 | $1.91 | 87,775,362.0 | -7.82% |
| 2024-03 | $2.62 | $2.08 | $0.54 | 1,357,832.0 | -3.86% |
| 2024-02 | $2.73 | $2.04 | $0.69 | 4,519,884.0 | +4.24% |
| 2024-01 | $148.0 | $2.02 | $146.0 | 84,903,253.3 | -98.24% |
Processa Pharmaceuticals Inc 주식 (PCSA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $348.0 | $130.3 | $217.7 | 56,694.1 | -47.72% |
| 2023-11 | $260.0 | $112.4 | $147.6 | 27,797.9 | +82.34% |
| 2023-10 | $360.0 | $72.04 | $288.0 | 303,109.1 | +40.29% |
| 2023-09 | $154.0 | $92.16 | $61.84 | 3,913.8 | -20.32% |
| 2023-08 | $179.9 | $120.2 | $59.68 | 3,406.2 | -28.64% |
| 2023-07 | $212.0 | $144.2 | $67.76 | 3,344.3 | -11.56% |
| 2023-06 | $320.0 | $184.7 | $135.3 | 10,335.6 | -19.76% |
| 2023-05 | $300.4 | $191.2 | $109.2 | 3,804.4 | -1.59% |
| 2023-04 | $259.8 | $172.3 | $87.52 | 3,926.7 | +25.97% |
| 2023-03 | $304.0 | $144.8 | $159.2 | 6,770.4 | -25.35% |
| 2023-02 | $508.0 | $260.0 | $248.0 | 34,754.7 | -21.65% |
| 2023-01 | $580.0 | $320.0 | $260.0 | 2,270.3 | -22.27% |
Processa Pharmaceuticals Inc 주식 (PCSA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $896.0 | $404.0 | $492.0 | 4,288.4 | -42.09% |
| 2022-11 | $1,027.4 | $700.0 | $327.4 | 1,153.1 | -10.40% |
| 2022-10 | $1,064.0 | $742.0 | $322.0 | 880.5 | -6.19% |
| 2022-09 | $1,160.0 | $736.0 | $424.0 | 822.2 | -17.82% |
| 2022-08 | $1,340.0 | $1,040.0 | $300.0 | 495.5 | -11.29% |
| 2022-07 | $1,530.0 | $1,084.0 | $446.0 | 1,050.4 | +10.32% |
| 2022-06 | $1,452.0 | $1,020.0 | $432.0 | 991.4 | +10.20% |
| 2022-05 | $1,120.0 | $600.0 | $520.0 | 2,010.9 | -7.94% |
| 2022-04 | $1,604.0 | $1,012.0 | $592.0 | 1,745.8 | -7.97% |
| 2022-03 | $1,708.0 | $1,200.0 | $508.0 | 1,650.0 | -21.41% |
| 2022-02 | $1,808.0 | $1,240.0 | $568.0 | 1,122.4 | +3.51% |
| 2022-01 | $2,104.0 | $1,228.0 | $876.0 | 2,076.5 | -24.49% |
3.66%
1.11%
자본화:
|
볼륨(24시간):