Procaps Group S.A. (PROC)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 750 |
| 18 Apr 2024 | 2.6900 | 2.7000 | 2.6900 | 2.7000 | 2.7000 | 9,200 |
| 17 Apr 2024 | 3.0500 | 3.0500 | 2.5500 | 2.6800 | 2.6800 | 2,700 |
| 16 Apr 2024 | 2.5580 | 2.6000 | 2.5500 | 2.5600 | 2.5600 | 7,600 |
| 15 Apr 2024 | 2.5500 | 2.6000 | 2.5500 | 2.6000 | 2.6000 | 8,400 |
| 12 Apr 2024 | 2.6100 | 2.6900 | 2.5800 | 2.6900 | 2.6900 | 6,000 |
| 11 Apr 2024 | 2.6910 | 2.6910 | 2.6910 | 2.6910 | 2.6910 | 1,100 |
| 10 Apr 2024 | 2.6000 | 2.6500 | 2.6000 | 2.6500 | 2.6500 | 1,600 |
| 09 Apr 2024 | 2.6900 | 2.6990 | 2.5300 | 2.6000 | 2.6000 | 2,200 |
| 08 Apr 2024 | 2.8500 | 2.8850 | 2.6500 | 2.6500 | 2.6500 | 8,200 |
| 05 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 04 Apr 2024 | 2.9300 | 2.9300 | 2.8500 | 2.8500 | 2.8500 | 3,600 |
| 03 Apr 2024 | 2.8000 | 3.0800 | 2.8000 | 2.8000 | 2.8000 | 1,400 |
| 02 Apr 2024 | 2.9400 | 2.9400 | 2.7800 | 2.7800 | 2.7800 | 5,800 |
| 01 Apr 2024 | 3.0000 | 3.0100 | 2.9100 | 2.9100 | 2.9100 | 10,200 |
| 28 Mar 2024 | 2.8700 | 2.9000 | 2.8700 | 2.9000 | 2.9000 | 1,100 |
| 27 Mar 2024 | 3.0000 | 3.0000 | 2.7300 | 2.7800 | 2.7800 | 6,000 |
| 26 Mar 2024 | 3.0010 | 3.0010 | 3.0010 | 3.0010 | 3.0010 | 400 |
| 25 Mar 2024 | 3.0900 | 3.0900 | 3.0000 | 3.0000 | 3.0000 | 400 |
| 22 Mar 2024 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | - |
| 21 Mar 2024 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | - |
| 20 Mar 2024 | 3.0940 | 3.1050 | 3.0940 | 3.1050 | 3.1050 | 1,500 |
| 19 Mar 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 200 |
| 18 Mar 2024 | 3.0300 | 3.2700 | 3.0160 | 3.2500 | 3.2500 | 1,500 |
| 15 Mar 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 14 Mar 2024 | 3.1520 | 3.1600 | 3.1400 | 3.1400 | 3.1400 | 1,700 |
| 13 Mar 2024 | 2.9700 | 3.1600 | 2.9700 | 3.1470 | 3.1470 | 9,300 |
| 12 Mar 2024 | 3.2400 | 3.2500 | 2.9900 | 3.0100 | 3.0100 | 20,200 |
| 11 Mar 2024 | 3.2950 | 3.2950 | 3.2500 | 3.2500 | 3.2500 | 3,100 |
| 08 Mar 2024 | 3.0600 | 3.3060 | 3.0600 | 3.1400 | 3.1400 | 2,600 |
| 07 Mar 2024 | 3.0800 | 3.0900 | 3.0400 | 3.0400 | 3.0400 | 16,400 |
| 06 Mar 2024 | 3.3100 | 3.3200 | 3.0600 | 3.0600 | 3.0600 | 123,000 |
| 05 Mar 2024 | 3.2100 | 3.3100 | 3.2100 | 3.3100 | 3.3100 | 6,900 |
| 04 Mar 2024 | 3.0000 | 3.4700 | 3.0000 | 3.2200 | 3.2200 | 23,500 |
| 01 Mar 2024 | 2.9500 | 3.1150 | 2.8800 | 2.9800 | 2.9800 | 25,700 |
| 29 Feb 2024 | 2.9500 | 2.9600 | 2.9200 | 2.9200 | 2.9200 | 331,900 |
| 28 Feb 2024 | 2.9120 | 3.0800 | 2.9120 | 2.9850 | 2.9850 | 9,600 |
| 27 Feb 2024 | 3.0500 | 3.0600 | 2.9900 | 3.0600 | 3.0600 | 1,700 |
| 26 Feb 2024 | 3.0080 | 3.2290 | 3.0080 | 3.1100 | 3.1100 | 1,900 |
| 23 Feb 2024 | 3.2500 | 3.3630 | 3.2400 | 3.2950 | 3.2950 | 4,400 |
| 22 Feb 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | - |
| 21 Feb 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 300 |
| 20 Feb 2024 | 3.6700 | 3.6700 | 3.4000 | 3.4000 | 3.4000 | 3,500 |
| 16 Feb 2024 | 3.7890 | 3.8400 | 3.5690 | 3.7000 | 3.7000 | 14,600 |
| 15 Feb 2024 | 3.1100 | 3.6550 | 3.1100 | 3.5700 | 3.5700 | 2,000 |
| 14 Feb 2024 | 3.4700 | 3.5000 | 3.1300 | 3.4950 | 3.4950 | 15,500 |
| 13 Feb 2024 | 3.1800 | 3.2800 | 3.0800 | 3.1000 | 3.1000 | 13,100 |
| 12 Feb 2024 | 3.2500 | 3.2500 | 2.8000 | 2.8000 | 2.8000 | 7,000 |
| 09 Feb 2024 | 3.4700 | 3.4700 | 3.2500 | 3.2500 | 3.2500 | 3,200 |
| 08 Feb 2024 | 3.4700 | 3.7520 | 3.3900 | 3.3900 | 3.3900 | 5,200 |
| 07 Feb 2024 | 3.5680 | 3.5680 | 3.4500 | 3.4500 | 3.4500 | 4,400 |
| 06 Feb 2024 | 3.6700 | 3.6700 | 3.6390 | 3.6390 | 3.6390 | 2,000 |
| 05 Feb 2024 | 3.7300 | 3.7300 | 3.6500 | 3.6500 | 3.6500 | 1,500 |
| 02 Feb 2024 | 3.6500 | 3.7150 | 3.6300 | 3.7100 | 3.7100 | 2,300 |
| 01 Feb 2024 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 600 |
| 31 Jan 2024 | 4.1500 | 4.1500 | 3.6800 | 3.8500 | 3.8500 | 13,500 |
| 30 Jan 2024 | 4.2800 | 4.2800 | 3.9500 | 4.0200 | 4.0200 | 11,300 |
| 29 Jan 2024 | 4.0900 | 4.2700 | 3.9900 | 4.0730 | 4.0730 | 7,800 |
| 26 Jan 2024 | 4.1000 | 4.2470 | 4.0650 | 4.1200 | 4.1200 | 15,600 |
| 25 Jan 2024 | 4.1600 | 4.2800 | 4.0000 | 4.1100 | 4.1100 | 12,200 |
| 24 Jan 2024 | 4.1800 | 4.3800 | 4.1300 | 4.2200 | 4.2200 | 12,500 |
| 23 Jan 2024 | 4.0500 | 4.3000 | 4.0200 | 4.1950 | 4.1950 | 21,900 |
| 22 Jan 2024 | 4.3100 | 4.3200 | 4.0100 | 4.0600 | 4.0600 | 29,000 |
| 19 Jan 2024 | 4.2200 | 4.4200 | 4.2000 | 4.3400 | 4.3400 | 31,700 |
| 18 Jan 2024 | 4.3200 | 4.4600 | 4.1500 | 4.2600 | 4.2600 | 40,700 |
| 17 Jan 2024 | 4.3500 | 4.5000 | 4.1000 | 4.2800 | 4.2800 | 32,500 |
| 16 Jan 2024 | 4.4600 | 4.6300 | 4.3900 | 4.4100 | 4.4100 | 29,900 |
| 12 Jan 2024 | 4.5500 | 4.7900 | 4.4500 | 4.5000 | 4.5000 | 16,000 |
| 11 Jan 2024 | 4.9500 | 4.9500 | 4.4100 | 4.5700 | 4.5700 | 50,600 |
| 10 Jan 2024 | 4.6400 | 4.9350 | 4.4900 | 4.7000 | 4.7000 | 87,500 |
| 09 Jan 2024 | 4.2500 | 4.6300 | 4.1800 | 4.6300 | 4.6300 | 64,000 |
| 08 Jan 2024 | 4.2200 | 4.3800 | 4.1700 | 4.2500 | 4.2500 | 44,700 |
| 05 Jan 2024 | 4.1400 | 4.4500 | 4.1100 | 4.3000 | 4.3000 | 48,300 |
| 04 Jan 2024 | 4.0500 | 4.3500 | 4.0500 | 4.2000 | 4.2000 | 36,000 |
| 03 Jan 2024 | 4.2500 | 4.2900 | 4.0100 | 4.0600 | 4.0600 | 110,400 |
| 02 Jan 2024 | 4.0200 | 4.3900 | 4.0200 | 4.2800 | 4.2800 | 35,400 |
| 29 Dec 2023 | 4.0900 | 4.3600 | 4.0100 | 4.0700 | 4.0700 | 46,200 |
| 28 Dec 2023 | 4.0100 | 4.2200 | 4.0100 | 4.1400 | 4.1400 | 15,700 |
| 27 Dec 2023 | 4.0600 | 4.3860 | 4.0250 | 4.1000 | 4.1000 | 51,800 |
| 26 Dec 2023 | 3.4600 | 4.0000 | 3.4100 | 3.9800 | 3.9800 | 22,300 |
| 22 Dec 2023 | 3.3200 | 3.6000 | 3.0500 | 3.5000 | 3.5000 | 49,900 |
| 21 Dec 2023 | 3.1100 | 3.3400 | 3.1000 | 3.3400 | 3.3400 | 19,700 |
| 20 Dec 2023 | 3.2800 | 3.5100 | 2.9600 | 3.1000 | 3.1000 | 56,200 |
| 19 Dec 2023 | 2.8700 | 3.0500 | 2.6500 | 3.0200 | 3.0200 | 53,500 |
| 18 Dec 2023 | 3.0000 | 3.0500 | 2.8000 | 2.8900 | 2.8900 | 21,000 |
| 15 Dec 2023 | 2.9400 | 3.5500 | 2.6100 | 3.0800 | 3.0800 | 34,100 |
| 14 Dec 2023 | 3.0000 | 3.1210 | 2.8150 | 2.9700 | 2.9700 | 708,800 |
| 13 Dec 2023 | 3.1900 | 3.3100 | 2.7750 | 3.0000 | 3.0000 | 32,000 |
| 12 Dec 2023 | 3.0500 | 3.2900 | 2.7300 | 2.9200 | 2.9200 | 39,700 |
| 11 Dec 2023 | 2.9700 | 3.0400 | 2.8300 | 2.8700 | 2.8700 | 26,400 |
| 08 Dec 2023 | 3.0200 | 3.0300 | 2.9100 | 3.0000 | 3.0000 | 13,700 |
| 07 Dec 2023 | 2.9900 | 3.1700 | 2.9580 | 3.1200 | 3.1200 | 19,000 |
| 06 Dec 2023 | 3.2200 | 3.2200 | 2.7700 | 2.9900 | 2.9900 | 51,900 |
| 05 Dec 2023 | 3.0700 | 3.3600 | 3.0700 | 3.2100 | 3.2100 | 30,800 |
| 04 Dec 2023 | 2.6800 | 3.1800 | 2.6800 | 3.1400 | 3.1400 | 26,300 |
| 01 Dec 2023 | 2.4800 | 2.7480 | 2.4500 | 2.5950 | 2.5950 | 17,300 |
| 30 Nov 2023 | 2.4900 | 2.5200 | 2.4800 | 2.4800 | 2.4800 | 425,500 |
| 29 Nov 2023 | 2.4900 | 2.5200 | 2.4400 | 2.4500 | 2.4500 | 56,200 |
| 28 Nov 2023 | 2.5400 | 2.5500 | 2.4000 | 2.4200 | 2.4200 | 148,100 |
| 27 Nov 2023 | 2.7500 | 2.7500 | 2.5400 | 2.5400 | 2.5400 | 16,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.