PCSA(PCSA)
PCSA
$1.89—Stale · unknown old
NASDAQ • Last print unknown ago
$1.89—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/23/2026 | $1.88 | $1.97 | $1.88 | $1.89 | 4,471 |
| 9/22/2026 | $1.91 | $2.02 | $1.85 | $1.88 | 74,522 |
| 9/21/2026 | $1.87 | $1.94 | $1.84 | $1.84 | 16,500 |
| 9/18/2026 | $1.92 | $1.96 | $1.84 | $1.96 | 6,411 |
| 9/17/2026 | $1.85 | $1.99 | $1.85 | $1.90 | 21,800 |
| 9/16/2026 | $1.93 | $1.95 | $1.85 | $1.85 | 17,100 |
| 9/15/2026 | $1.95 | $1.96 | $1.88 | $1.96 | 15,686 |
| 9/14/2026 | $1.97 | $2.11 | $1.87 | $1.88 | 26,800 |
| 9/11/2026 | $1.90 | $2.12 | $1.90 | $2.08 | 39,353 |
| 9/10/2026 | $1.99 | $2.03 | $1.82 | $1.85 | 102,278 |
| 9/9/2026 | $2.08 | $2.11 | $1.98 | $1.99 | 25,500 |
| 9/8/2026 | $2.15 | $2.17 | $2.05 | $2.16 | 35,841 |
| 9/4/2026 | $2.02 | $2.08 | $2.01 | $2.06 | 12,344 |
| 9/3/2026 | $2.09 | $2.10 | $2.05 | $2.05 | 10,301 |
| 9/2/2026 | $2.05 | $2.18 | $2.05 | $2.10 | 12,719 |
| 9/1/2026 | $2.04 | $2.13 | $2.02 | $2.05 | 14,533 |
| 8/31/2026 | $2.08 | $2.11 | $2.02 | $2.05 | 15,700 |
| 8/28/2026 | $2.08 | $2.14 | $2.02 | $2.06 | 9,600 |
| 8/27/2026 | $2.07 | $2.20 | $2.07 | $2.11 | 15,900 |
| 8/26/2026 | $2.18 | $2.22 | $2.12 | $2.13 | 21,969 |
| 8/25/2026 | $2.17 | $2.28 | $2.15 | $2.18 | 56,215 |
| 8/24/2026 | $2.11 | $2.18 | $2.04 | $2.17 | 30,510 |
| 8/21/2026 | $2.21 | $2.22 | $2.00 | $2.08 | 75,971 |
| 8/20/2026 | $2.14 | $2.20 | $2.11 | $2.15 | 27,537 |
| 8/19/2026 | $2.18 | $2.18 | $2.11 | $2.15 | 25,100 |
| 8/18/2026 | $2.13 | $2.15 | $2.04 | $2.10 | 51,900 |
| 8/17/2026 | $2.43 | $2.43 | $2.12 | $2.13 | 61,305 |
| 8/14/2026 | $2.49 | $2.53 | $2.37 | $2.43 | 50,200 |
| 8/13/2026 | $2.57 | $2.59 | $2.46 | $2.50 | 38,451 |
| 8/12/2026 | $2.63 | $2.68 | $2.46 | $2.56 | 82,700 |
| 8/11/2026 | $2.62 | $2.68 | $2.57 | $2.63 | 45,618 |
| 8/10/2026 | $2.61 | $2.79 | $2.56 | $2.61 | 77,702 |
| 8/7/2026 | $2.36 | $2.64 | $2.32 | $2.57 | 113,051 |
| 8/6/2026 | $2.18 | $2.38 | $2.18 | $2.30 | 73,100 |
| 8/5/2026 | $2.10 | $2.25 | $2.10 | $2.19 | 65,801 |
| 8/4/2026 | $2.08 | $2.31 | $2.07 | $2.12 | 151,914 |
| 8/3/2026 | $2.05 | $2.22 | $2.05 | $2.13 | 98,431 |
| 7/31/2026 | $2.00 | $2.20 | $1.92 | $2.15 | 395,902 |
| 7/30/2026 | $1.91 | $2.18 | $1.90 | $2.04 | 456,994 |
| 7/29/2026 | $1.83 | $2.35 | $1.80 | $2.03 | 10.61M |
| 7/28/2026 | $2.65 | $3.11 | $2.52 | $3.05 | 141,741 |
| 7/27/2026 | $2.69 | $2.74 | $2.53 | $2.59 | 61,354 |
| 7/24/2026 | $2.76 | $2.87 | $2.52 | $2.60 | 129,520 |
| 7/23/2026 | $2.54 | $2.89 | $2.50 | $2.87 | 104,400 |
| 7/22/2026 | $2.31 | $2.60 | $2.23 | $2.54 | 112,193 |
| 7/21/2026 | $2.22 | $2.35 | $2.15 | $2.24 | 97,900 |
| 7/20/2026 | $2.30 | $2.30 | $2.21 | $2.22 | 43,051 |
| 7/17/2026 | $2.25 | $2.34 | $2.18 | $2.31 | 48,143 |
| 7/16/2026 | $2.30 | $2.35 | $2.24 | $2.24 | 54,300 |
| 7/15/2026 | $2.26 | $2.46 | $2.26 | $2.39 | 39,175 |
| 7/14/2026 | $2.11 | $2.41 | $2.08 | $2.29 | 112,742 |
| 7/13/2026 | $2.12 | $2.16 | $2.05 | $2.06 | 25,755 |
| 7/10/2026 | $1.95 | $2.24 | $1.94 | $2.16 | 83,348 |
| 7/9/2026 | $1.90 | $1.99 | $1.86 | $1.97 | 61,100 |
| 7/8/2026 | $1.98 | $2.03 | $1.67 | $1.89 | 50,741 |
| 7/7/2026 | $2.06 | $2.09 | $1.88 | $1.89 | 63,137 |
| 7/6/2026 | $2.13 | $2.18 | $2.02 | $2.10 | 58,700 |
| 7/2/2026 | $2.10 | $2.38 | $2.07 | $2.16 | 205,286 |
| 7/1/2026 | $1.99 | $2.15 | $1.95 | $1.96 | 51,500 |
| 6/30/2026 | $1.88 | $2.02 | $1.87 | $1.92 | 44,843 |
| 6/29/2026 | $1.91 | $2.05 | $1.81 | $1.94 | 44,200 |
| 6/26/2026 | $2.03 | $2.03 | $1.86 | $1.86 | 23,413 |