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 (%)
Sep 29, 2023 1.000 1.040 0.9600 1.040 3,128 +0.06(+6.12%)
Sep 28, 2023 0.9501 0.9858 0.9501 0.9800 3,259 +0.02(+2.08%)
Sep 27, 2023 1.000 1.000 0.9500 0.9600 17,793 +0.02(+2.13%)
Sep 26, 2023 0.9900 0.9900 0.9300 0.9400 3,111 -0.04(-4.08%)
Sep 25, 2023 1.030 1.030 0.9800 0.9800 20,580 -0.02(-1.96%)
Sep 22, 2023 0.9308 0.9996 0.9308 0.9996 4,854 -0.00(-0.02%)
Sep 21, 2023 0.9800 1.030 0.9300 0.9998 23,365 +0.03(+3.06%)
Sep 20, 2023 1.030 1.080 0.9701 0.9701 10,837 -0.07(-6.72%)
Sep 19, 2023 1.130 1.195 1.035 1.040 28,359 -0.06(-5.45%)
Sep 18, 2023 1.160 1.160 1.100 1.100 10,945 -0.09(-7.56%)
Sep 15, 2023 1.190 1.190 1.100 1.190 88,974 +0.04(+3.48%)
Sep 14, 2023 1.110 1.240 1.110 1.150 2,769 +0.01(+0.88%)
Sep 13, 2023 1.160 1.190 1.140 1.140 1,903 -0.02(-1.72%)
Sep 12, 2023 1.240 1.330 1.160 1.160 12,211 -0.02(-1.69%)
Sep 11, 2023 1.190 1.205 1.180 1.180 1,408 +0.07(+6.31%)
Sep 08, 2023 1.180 1.270 1.110 1.110 3,148 -0.14(-10.84%)
Sep 07, 2023 1.080 1.290 1.070 1.245 4,214 +0.05(+3.94%)
Sep 06, 2023 1.198 1.198 1.198 1.198 488 +0.02(+1.51%)
Sep 05, 2023 1.080 1.250 1.080 1.180 6,747 +0.12(+11.32%)
Sep 01, 2023 1.090 1.260 1.060 1.060 7,718 +0.00(+0.00%)
Aug 31, 2023 1.105 1.190 1.036 1.060 13,298 +0.01(+0.95%)
Aug 30, 2023 1.150 1.150 1.050 1.050 16,632 -0.07(-6.25%)
Aug 29, 2023 1.095 1.190 1.081 1.120 3,186 +0.04(+3.70%)
Aug 28, 2023 1.130 1.130 1.070 1.080 13,976 -0.02(-1.82%)
Aug 25, 2023 1.120 1.270 1.100 1.100 69,073 -0.07(-5.98%)
Aug 24, 2023 1.150 1.290 1.100 1.170 52,594 +0.07(+6.36%)
Aug 23, 2023 1.010 1.200 0.9100 1.100 170,643 +0.09(+8.91%)
Aug 22, 2023 1.026 1.026 1.000 1.010 3,259 +0.03(+3.06%)
Aug 21, 2023 1.040 1.040 0.9800 0.9800 2,401 +0.00(+0.00%)
Aug 18, 2023 1.070 1.070 0.9800 0.9800 3,777 -0.05(-4.85%)
Aug 17, 2023 1.030 1.105 0.9900 1.030 113,236 +0.03(+3.00%)
Aug 16, 2023 1.000 1.080 1.000 1.000 70,278 +0.00(+0.00%)
Aug 15, 2023 1.210 1.210 0.9990 1.000 74,957 -0.20(-16.67%)
Aug 14, 2023 1.330 1.340 1.170 1.200 57,042 -0.09(-6.98%)
Aug 11, 2023 1.320 1.336 1.290 1.290 6,811 -0.01(-0.77%)
Aug 10, 2023 1.350 1.370 1.300 1.300 40,553 +0.00(+0.00%)
Aug 09, 2023 1.450 1.470 1.300 1.300 41,157 -0.10(-7.14%)
Aug 08, 2023 1.590 1.610 1.390 1.400 187,210 -0.15(-9.68%)
Aug 07, 2023 1.560 1.688 1.500 1.550 56,288 +0.04(+2.65%)
Aug 04, 2023 1.780 1.780 1.500 1.510 61,354 -0.28(-15.64%)
Aug 03, 2023 2.030 2.092 1.770 1.790 130,999 -0.29(-14.15%)
Aug 02, 2023 2.070 2.090 2.070 2.085 3,876 +0.00(+0.24%)
Aug 01, 2023 2.080 2.090 2.060 2.080 4,117 +0.03(+1.46%)
Jul 31, 2023 2.130 2.130 2.010 2.050 9,485 -0.01(-0.49%)
Jul 28, 2023 2.200 2.200 2.000 2.060 43,317 -0.06(-2.83%)
Jul 27, 2023 2.100 2.160 1.973 2.120 26,857 +0.10(+4.95%)
Jul 26, 2023 1.930 2.050 1.920 2.020 24,677 +0.07(+3.59%)
Jul 25, 2023 2.020 2.040 1.935 1.950 42,312 -0.09(-4.65%)
Jul 24, 2023 2.040 2.045 1.990 2.045 11,810 +0.06(+3.28%)
Jul 21, 2023 2.080 2.080 1.940 1.980 22,791 -0.07(-3.41%)
Jul 20, 2023 2.000 2.080 1.980 2.050 53,094 +0.08(+4.06%)
Jul 19, 2023 2.060 2.055 1.930 1.970 26,843 -0.06(-2.96%)
Jul 18, 2023 2.000 2.050 2.000 2.030 11,645 +0.02(+1.00%)
Jul 17, 2023 2.110 2.110 1.960 2.010 44,352 -0.05(-2.43%)
Jul 14, 2023 2.120 2.120 2.000 2.060 21,607 +0.01(+0.49%)
Jul 13, 2023 2.200 2.201 2.050 2.050 28,451 -0.05(-2.38%)
Jul 12, 2023 2.070 2.230 2.040 2.100 51,686 +0.06(+2.94%)
Jul 11, 2023 2.720 2.757 2.000 2.040 100,258 -0.62(-23.31%)
Jul 10, 2023 2.635 2.770 2.635 2.660 24,113 +0.05(+1.92%)
Jul 07, 2023 2.660 2.660 2.610 2.610 2,838 -0.05(-1.88%)
Jul 06, 2023 2.500 2.745 2.500 2.660 21,923 -0.09(-3.27%)
Jul 05, 2023 3.020 3.020 2.650 2.750 47,761 -0.33(-10.71%)
Jul 03, 2023 3.199 3.199 3.080 3.080 3,338 -0.02(-0.64%)
Jun 30, 2023 3.480 3.480 3.080 3.100 13,965 -0.35(-10.15%)
Jun 29, 2023 3.770 3.835 3.420 3.450 16,713 -0.32(-8.49%)
Jun 28, 2023 3.800 3.950 3.770 3.770 11,029 -0.01(-0.26%)
Jun 27, 2023 3.790 3.790 3.780 3.780 1,294 -0.03(-0.79%)
Jun 26, 2023 4.060 4.060 3.810 3.810 976 -0.18(-4.51%)
Jun 23, 2023 4.010 4.060 3.990 3.990 7,058 -0.07(-1.72%)
Jun 22, 2023 4.060 4.060 4.000 4.060 1,236 +0.00(+0.00%)
Jun 21, 2023 4.160 4.230 4.060 4.060 9,067 -0.04(-0.98%)
Jun 20, 2023 4.410 4.440 4.000 4.100 11,430 -0.17(-3.98%)
Jun 16, 2023 4.260 4.304 4.100 4.270 16,593 +0.05(+1.18%)
Jun 15, 2023 4.660 4.770 4.220 4.220 18,259 -0.45(-9.64%)
Jun 14, 2023 4.880 4.890 4.670 4.670 2,324 +0.03(+0.65%)
Jun 13, 2023 4.900 4.900 4.640 4.640 13,028 -0.26(-5.31%)
Jun 12, 2023 4.900 4.900 4.900 4.900 396 +0.00(+0.00%)
Jun 09, 2023 4.900 4.900 4.900 4.900 372 +0.00(+0.00%)
Jun 07, 2023 4.900 264 +0.10(+2.08%)
Jun 05, 2023 4.800 108 +0.07(+1.48%)
Jun 02, 2023 4.860 4.860 4.730 4.730 7,341 -0.10(-2.07%)
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%)
Mar 01, 2023 5.010 5.100 4.980 5.060 7,991 -0.07(-1.36%)
Feb 28, 2023 5.130 5.150 5.000 5.130 10,871 -0.12(-2.29%)
Feb 27, 2023 5.250 5.265 5.210 5.250 17,575 +0.00(+0.00%)
Feb 24, 2023 5.180 5.250 5.180 5.250 12,103 +0.07(+1.35%)
Feb 23, 2023 5.220 5.220 5.017 5.180 858 -0.07(-1.33%)
Feb 22, 2023 5.170 5.250 4.980 5.250 2,583 +0.25(+5.00%)
Feb 21, 2023 5.130 5.250 4.990 5.000 5,677 -0.19(-3.66%)
Feb 17, 2023 5.190 5.190 5.190 5.190 270 +0.07(+1.37%)
Feb 16, 2023 5.120 5.150 5.100 5.120 3,059 -0.03(-0.58%)
Feb 14, 2023 5.150 76 +0.15(+3.00%)
Feb 13, 2023 5.250 5.250 5.000 5.000 2,970 -0.37(-6.89%)
Feb 10, 2023 5.170 5.370 5.170 5.370 644 +0.41(+8.27%)
Feb 09, 2023 5.000 5.000 4.950 4.960 4,946 -0.17(-3.31%)
Feb 08, 2023 5.020 5.224 5.020 5.130 1,019 +0.12(+2.40%)
Feb 07, 2023 5.030 5.030 4.970 5.010 10,133 -0.24(-4.57%)
Feb 06, 2023 5.230 5.300 5.030 5.250 10,448 +0.25(+5.00%)
Feb 03, 2023 5.240 5.240 4.970 5.000 6,502 -0.04(-0.79%)
Feb 02, 2023 5.670 5.670 5.000 5.040 5,649 -0.16(-3.08%)
Feb 01, 2023 4.990 5.200 4.980 5.200 3,886 +0.19(+3.79%)
Jan 31, 2023 5.160 5.170 5.000 5.010 7,763 -0.08(-1.57%)
Jan 30, 2023 5.500 6.050 5.090 5.090 2,445 -0.11(-2.12%)
Jan 27, 2023 5.200 5.200 5.200 5.200 905 -0.02(-0.39%)
Jan 26, 2023 5.220 5.220 5.220 5.220 253 +0.02(+0.47%)
Jan 25, 2023 5.270 5.300 4.960 5.196 9,319 -0.15(-2.88%)
Jan 24, 2023 5.835 5.835 5.260 5.350 5,457 -0.30(-5.31%)
Jan 23, 2023 5.350 5.900 5.350 5.650 22,590 +0.35(+6.60%)
Jan 20, 2023 5.310 5.370 5.210 5.300 12,218 +0.13(+2.51%)
Jan 19, 2023 5.160 5.454 5.160 5.170 997 +0.01(+0.19%)
Jan 18, 2023 5.300 5.300 5.160 5.160 2,013 -0.14(-2.57%)
Jan 17, 2023 5.466 5.466 5.160 5.296 3,122 -0.02(-0.45%)
Jan 13, 2023 5.060 5.330 5.000 5.321 1,750 +0.41(+8.36%)
Jan 12, 2023 5.410 5.410 4.840 4.910 4,805 -0.52(-9.58%)
Jan 11, 2023 5.430 5.430 5.430 5.430 279 +0.38(+7.52%)
Jan 09, 2023 5.050 2,344 -0.46(-8.35%)
Jan 06, 2023 5.750 6.050 5.210 5.510 40,797 -0.27(-4.67%)
Jan 05, 2023 5.900 5.950 5.760 5.780 10,001 +0.03(+0.52%)
Jan 04, 2023 5.800 5.800 5.650 5.750 2,145 -0.11(-1.81%)
Jan 03, 2023 5.640 6.020 5.640 5.856 5,398 +0.30(+5.32%)
Dec 30, 2022 5.980 5.980 5.460 5.560 5,963 -0.43(-7.18%)
Dec 29, 2022 5.850 5.990 5.850 5.990 1,945 -0.01(-0.17%)
Dec 28, 2022 5.490 6.250 5.418 6.000 15,077 +0.74(+14.07%)
Dec 27, 2022 5.510 6.093 5.260 5.260 6,349 -0.09(-1.63%)
Dec 23, 2022 4.998 5.347 4.750 5.347 1,460 +0.65(+13.77%)
Dec 22, 2022 5.030 5.230 4.700 4.700 10,266 -0.37(-7.30%)
Dec 21, 2022 5.800 6.010 5.010 5.070 12,469 -0.84(-14.21%)
Dec 20, 2022 6.000 6.057 5.700 5.910 4,079 +0.14(+2.43%)
Dec 19, 2022 6.990 7.000 5.700 5.770 25,414 -0.34(-5.49%)
Dec 16, 2022 5.560 9.410 5.340 6.105 96,311 +0.49(+8.63%)
Dec 15, 2022 5.000 6.100 4.800 5.620 18,355 +0.57(+11.29%)
Dec 14, 2022 5.220 6.460 4.570 5.050 23,081 +0.09(+1.81%)
Dec 13, 2022 6.060 6.250 4.700 4.960 22,960 -0.66(-11.74%)
Dec 12, 2022 5.850 5.864 5.470 5.620 10,019 -0.53(-8.62%)
Dec 09, 2022 6.460 6.860 6.045 6.150 13,819 +0.09(+1.49%)
Dec 08, 2022 7.250 7.250 6.060 6.060 32,079 -0.74(-10.88%)
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.