Stockscreener 앱 받기
0.232
0.39%
0.0009
Processa Pharmaceuticals Inc 주식 (PCSA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $0.2352 | $0.222 | $0.0132 | 3,165,914.0 | +0.39% |
| 2025-08-07 | $0.2497 | $0.2251 | $0.0246 | 37,665,605.0 | +1.58% |
| 2025-08-06 | $0.243 | $0.225 | $0.018 | 2,684,547.0 | -5.99% |
| 2025-08-05 | $0.2469 | $0.2242 | $0.0227 | 7,413,971.0 | +4.76% |
| 2025-08-04 | $0.238 | $0.209 | $0.029 | 7,987,441.0 | +9.22% |
| 2025-08-01 | $0.2179 | $0.203 | $0.0149 | 3,898,193.0 | +0.67% |
| 2025-07-31 | $0.2169 | $0.203 | $0.0139 | 3,177,795.0 | -2.28% |
| 2025-07-30 | $0.2257 | $0.21 | $0.0157 | 3,021,626.0 | -2.09% |
| 2025-07-29 | $0.231 | $0.2187 | $0.0123 | 1,542,081.0 | -5.14% |
| 2025-07-28 | $0.24 | $0.21 | $0.03 | 3,568,895.0 | -4.65% |
| 2025-07-25 | $0.2546 | $0.238 | $0.0166 | 3,734,006.0 | -3.34% |
| 2025-07-24 | $0.2642 | $0.2351 | $0.0291 | 6,912,762.0 | +4.45% |
| 2025-07-23 | $0.247 | $0.2351 | $0.0119 | 616,954.0 | -3.68% |
| 2025-07-22 | $0.2689 | $0.222 | $0.0469 | 8,831,163.0 | +11.18% |
| 2025-07-21 | $0.225 | $0.2071 | $0.0179 | 3,310,826.0 | +5.45% |
| 2025-07-18 | $0.22 | $0.21 | $0.01 | 2,599,822.0 | +0.38% |
| 2025-07-17 | $0.22 | $0.21 | $0.01 | 1,813,449.0 | -2.17% |
| 2025-07-16 | $0.2169 | $0.20 | $0.0169 | 2,036,083.0 | +5.60% |
| 2025-07-15 | $0.2198 | $0.201 | $0.0188 | 4,496,433.0 | -4.15% |
| 2025-07-14 | $0.2309 | $0.212 | $0.0189 | 3,577,512.0 | -5.26% |
| 2025-07-11 | $0.248 | $0.2177 | $0.0303 | 5,514,470.0 | -1.61% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.2497 | $0.203 | $0.0467 | 65,981,585.0 | +10.42% |
| 2025-07 | $0.2836 | $0.1833 | $0.1003 | 155,177,334.0 | +2.49% |
| 2025-06 | $0.7854 | $0.19 | $0.5954 | 906,814,388.0 | -29.91% |
| 2025-05 | $0.3448 | $0.22 | $0.1248 | 50,928,507.0 | +13.46% |
| 2025-04 | $0.4878 | $0.15 | $0.3378 | 128,058,778.0 | -30.32% |
| 2025-03 | $0.54 | $0.36 | $0.18 | 1,529,546.0 | -32.60% |
| 2025-02 | $0.708 | $0.5121 | $0.1959 | 2,872,719.0 | -15.54% |
| 2025-01 | $1.08 | $0.47 | $0.61 | 7,687,325.0 | -26.45% |
Processa Pharmaceuticals Inc 주식 (PCSA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.50 | $0.812 | $0.688 | 18,910,437.0 | -20.39% |
| 2024-11 | $1.20 | $0.85 | $0.35 | 563,350.0 | +0.05% |
| 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% |
0.24%
3.39%
자본화:
|
볼륨(24시간):