Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ProSomnus, Inc. - Common Stock (NQ: OSA )

0.4700 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 4.830 77 -0.17(-3.40%)
May 30, 2023 5.000 5.000 5.000 5.000 5,201 +0.00(+0.00%)
May 26, 2023 5.000 5.000 5.000 5.000 4,694 +0.00(+0.00%)
May 25, 2023 5.000 5.014 5.000 5.000 5,003 -0.01(-0.20%)
May 23, 2023 5.010 620 +0.00(+0.00%)
May 22, 2023 5.010 5.010 5.010 5.010 553 +0.00(+0.00%)
May 19, 2023 5.020 5.020 5.010 5.010 540 +0.00(+0.00%)
May 18, 2023 5.050 5.050 5.010 5.010 806 -0.03(-0.60%)
May 17, 2023 5.010 5.040 5.010 5.040 877 +0.00(+0.09%)
May 16, 2023 5.036 5.036 5.036 5.036 766 +0.04(+0.71%)
May 15, 2023 5.050 5.050 5.000 5.000 1,366 +0.00(+0.00%)
May 12, 2023 5.100 5.100 5.000 5.000 2,809 -0.01(-0.20%)
May 11, 2023 5.030 5.050 5.000 5.010 21,130 +0.00(+0.00%)
May 10, 2023 5.010 5.044 5.000 5.010 5,619 +0.00(+0.00%)
May 09, 2023 5.070 5.070 5.000 5.010 4,138 +0.01(+0.20%)
May 08, 2023 5.000 5.090 5.000 5.000 16,761 -0.03(-0.60%)
May 05, 2023 5.065 5.065 5.030 5.030 1,418 -0.07(-1.37%)
May 04, 2023 5.030 5.103 5.020 5.100 4,038 +0.07(+1.39%)
May 03, 2023 5.150 5.150 5.030 5.030 9,455 -0.10(-1.95%)
May 02, 2023 5.150 5.150 5.130 5.130 824 +0.05(+0.98%)
May 01, 2023 5.110 5.150 5.080 5.080 5,869 -0.04(-0.78%)
Apr 28, 2023 5.120 5.120 5.120 5.120 534 +0.01(+0.20%)
Apr 25, 2023 5.110 12 +0.00(+0.00%)
Apr 24, 2023 5.110 5.110 5.110 5.110 157 +0.00(+0.00%)
Apr 21, 2023 5.110 5.110 5.110 5.110 311 -0.09(-1.73%)
Apr 20, 2023 5.200 5.250 5.200 5.200 2,558 +0.04(+0.68%)
Apr 19, 2023 5.090 5.165 5.090 5.165 1,032 -0.04(-0.67%)
Apr 18, 2023 5.221 5.221 5.090 5.200 3,687 +0.04(+0.68%)
Apr 14, 2023 5.165 0 -0.04(-0.67%)
Apr 13, 2023 5.210 5.210 5.200 5.200 475 +0.10(+1.96%)
Apr 12, 2023 5.030 5.250 5.030 5.100 15,547 +0.00(+0.00%)
Apr 11, 2023 5.200 5.200 5.082 5.100 3,940 +0.01(+0.20%)
Apr 10, 2023 5.250 5.250 5.074 5.090 14,572 -0.14(-2.68%)
Apr 06, 2023 5.070 5.240 5.070 5.230 4,389 +0.05(+0.97%)
Apr 05, 2023 5.110 5.180 5.100 5.180 6,928 +0.06(+1.17%)
Apr 04, 2023 5.100 5.120 5.100 5.120 1,117 +0.02(+0.39%)
Apr 03, 2023 5.150 5.220 5.100 5.100 1,386 -0.11(-2.11%)
Mar 31, 2023 5.220 5.240 5.100 5.210 2,237 +0.07(+1.26%)
Mar 30, 2023 5.130 5.145 5.040 5.145 7,640 +0.05(+1.08%)
Mar 29, 2023 5.090 5.090 5.060 5.090 919 -0.04(-0.78%)
Mar 28, 2023 5.070 5.220 5.050 5.130 18,406 -0.08(-1.47%)
Mar 27, 2023 5.370 5.370 5.070 5.206 1,928 -0.02(-0.45%)
Mar 24, 2023 5.250 5.350 5.230 5.230 1,968 -0.20(-3.68%)
Mar 23, 2023 5.160 5.430 5.060 5.430 7,501 +0.27(+5.23%)
Mar 22, 2023 5.150 5.170 5.150 5.160 3,840 -0.01(-0.19%)
Mar 21, 2023 5.330 5.390 5.170 5.170 1,624 -0.23(-4.26%)
Mar 20, 2023 5.150 5.568 5.150 5.400 19,001 +0.23(+4.45%)
Mar 17, 2023 5.250 5.690 5.010 5.170 86,627 -0.52(-9.14%)
Mar 16, 2023 5.140 5.690 5.084 5.690 21,933 +0.54(+10.49%)
Mar 15, 2023 4.820 5.150 5.040 5.150 10,571 +0.00(+0.00%)
Mar 14, 2023 5.110 5.150 5.060 5.150 8,313 +0.00(+0.00%)
Mar 13, 2023 5.120 5.170 5.110 5.150 11,478 +0.06(+1.18%)
Mar 10, 2023 5.090 5.090 5.090 5.090 388 -0.04(-0.78%)
Mar 09, 2023 5.100 5.140 4.800 5.130 1,840 -0.02(-0.39%)
Mar 08, 2023 4.750 5.150 4.750 5.150 11,835 +0.51(+11.05%)
Mar 07, 2023 4.800 4.825 4.638 4.638 4,368 -0.12(-2.57%)
Mar 06, 2023 4.885 4.885 4.760 4.760 3,706 -0.26(-5.18%)
Mar 03, 2023 5.000 5.040 4.810 5.020 11,175 +0.02(+0.40%)
Mar 02, 2023 5.370 5.370 4.900 5.000 26,817 -0.06(-1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.