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 (%)
Apr 17, 2024 0.4700 0 -0.05(-10.29%)
Apr 16, 2024 0.5035 0.6000 0.5020 0.5239 7,139 +0.02(+4.05%)
Apr 15, 2024 0.5300 0.5900 0.5010 0.5035 21,287 -0.03(-5.02%)
Apr 12, 2024 0.5800 0.5898 0.5300 0.5301 9,872 -0.04(-6.34%)
Apr 11, 2024 0.5700 0.5979 0.5607 0.5660 17,181 +0.00(+0.11%)
Apr 10, 2024 0.5800 0.5825 0.5400 0.5654 18,016 +0.02(+4.59%)
Apr 09, 2024 0.5498 0.5850 0.5406 0.5406 2,482 -0.03(-4.64%)
Apr 08, 2024 0.6100 0.6100 0.5669 0.5669 1,217 -0.00(-0.54%)
Apr 05, 2024 0.5407 0.5900 0.5407 0.5700 9,638 -0.02(-2.91%)
Apr 04, 2024 0.6000 0.6000 0.5601 0.5871 22,416 -0.02(-3.74%)
Apr 03, 2024 0.5925 0.6100 0.5600 0.6099 23,479 +0.04(+7.34%)
Apr 02, 2024 0.5506 0.6100 0.5207 0.5682 31,459 -0.01(-1.18%)
Apr 01, 2024 0.5930 0.6000 0.5259 0.5750 103,229 +0.01(+1.05%)
Mar 28, 2024 0.6163 0.6163 0.5590 0.5690 62,403 -0.05(-7.67%)
Mar 27, 2024 0.6501 0.6501 0.6000 0.6163 74,219 -0.01(-2.17%)
Mar 26, 2024 0.6000 0.6551 0.5800 0.6300 86,630 +0.04(+6.02%)
Mar 25, 2024 0.5600 0.6500 0.5600 0.5942 99,254 -0.05(-8.44%)
Mar 22, 2024 0.6301 0.6500 0.6259 0.6490 4,946 +0.01(+1.39%)
Mar 21, 2024 0.6600 0.6697 0.6401 0.6401 22,164 -0.00(-0.14%)
Mar 20, 2024 0.6401 0.6699 0.6177 0.6410 24,862 -0.02(-3.29%)
Mar 19, 2024 0.6300 0.6628 0.6123 0.6628 65,218 +0.01(+1.55%)
Mar 18, 2024 0.6700 0.6700 0.6010 0.6527 57,511 +0.00(+0.42%)
Mar 15, 2024 0.6200 0.7282 0.6200 0.6500 98,550 +0.01(+1.56%)
Mar 14, 2024 0.6500 0.6500 0.6200 0.6400 11,103 -0.01(-1.31%)
Mar 13, 2024 0.6100 0.6485 0.6000 0.6485 13,191 +0.04(+5.88%)
Mar 12, 2024 0.6165 0.6295 0.6125 0.6125 12,821 -0.00(-0.66%)
Mar 11, 2024 0.6200 0.6300 0.5919 0.6166 46,491 -0.01(-2.13%)
Mar 08, 2024 0.6189 0.6300 0.6105 0.6300 10,422 +0.02(+3.28%)
Mar 07, 2024 0.6000 0.6300 0.5677 0.6100 21,933 -0.02(-3.17%)
Mar 06, 2024 0.6000 0.6300 0.6000 0.6300 12,464 +0.02(+2.44%)
Mar 05, 2024 0.6229 0.6493 0.5900 0.6150 10,793 -0.01(-1.28%)
Mar 04, 2024 0.5797 0.6498 0.5606 0.6230 26,678 -0.02(-2.66%)
Mar 01, 2024 0.6600 0.6646 0.6330 0.6400 24,697 +0.01(+1.11%)
Feb 29, 2024 0.6349 0.6500 0.5934 0.6330 43,284 -0.02(-2.62%)
Feb 28, 2024 0.6500 0.6600 0.6000 0.6500 63,840 +0.00(+0.02%)
Feb 27, 2024 0.6029 0.6600 0.5992 0.6499 83,469 +0.05(+7.44%)
Feb 26, 2024 0.5319 0.6259 0.5284 0.6049 170,522 +0.07(+13.70%)
Feb 23, 2024 0.5249 0.5321 0.5061 0.5320 175,995 +0.01(+2.78%)
Feb 22, 2024 0.5000 0.5274 0.4616 0.5176 802,200 +0.03(+5.63%)
Feb 21, 2024 0.6450 0.6849 0.4856 0.4900 369,853 -0.15(-24.02%)
Feb 20, 2024 0.7000 0.7000 0.6400 0.6449 59,016 -0.07(-9.55%)
Feb 16, 2024 0.7200 0.7400 0.6700 0.7130 81,679 -0.01(-1.86%)
Feb 15, 2024 0.7000 0.7383 0.6967 0.7265 31,488 -0.02(-2.39%)
Feb 14, 2024 0.7419 0.7998 0.6801 0.7443 121,772 +0.00(+0.32%)
Feb 13, 2024 0.7209 0.7844 0.7201 0.7419 24,518 +0.01(+1.94%)
Feb 12, 2024 0.7000 0.8000 0.6967 0.7278 60,820 -0.00(-0.44%)
Feb 09, 2024 0.7210 0.7500 0.5939 0.7310 124,652 -0.03(-4.28%)
Feb 08, 2024 0.8000 0.8000 0.7100 0.7637 27,164 +0.00(+0.18%)
Feb 07, 2024 0.7500 0.8000 0.7500 0.7623 10,924 -0.01(-0.83%)
Feb 06, 2024 0.7810 0.7858 0.7523 0.7687 16,728 -0.02(-2.15%)
Feb 05, 2024 0.7944 0.8238 0.7507 0.7856 12,819 -0.03(-4.08%)
Feb 02, 2024 0.8100 0.8190 0.7500 0.8190 82,199 +0.02(+2.06%)
Feb 01, 2024 0.7506 0.8400 0.7506 0.8025 61,078 +0.04(+4.77%)
Jan 31, 2024 0.7500 0.8483 0.7127 0.7660 36,526 +0.02(+2.13%)
Jan 30, 2024 0.8100 0.8360 0.6511 0.7500 162,530 -0.07(-8.54%)
Jan 29, 2024 0.8013 0.8400 0.7326 0.8200 46,831 +0.01(+1.06%)
Jan 26, 2024 0.7790 0.8293 0.7790 0.8114 23,705 +0.03(+4.04%)
Jan 25, 2024 0.7900 0.7900 0.7449 0.7799 14,473 +0.01(+1.29%)
Jan 24, 2024 0.7507 0.7799 0.7500 0.7700 7,915 +0.03(+4.05%)
Jan 23, 2024 0.7700 0.8300 0.7400 0.7400 39,807 -0.02(-2.50%)
Jan 22, 2024 0.7000 0.8400 0.6400 0.7590 71,134 +0.11(+16.77%)
Jan 19, 2024 0.6500 0.6790 0.6345 0.6500 61,504 +0.01(+2.28%)
Jan 18, 2024 0.6990 0.6990 0.6300 0.6355 27,972 -0.02(-3.76%)
Jan 17, 2024 0.6900 0.7200 0.6600 0.6603 37,148 -0.03(-4.88%)
Jan 16, 2024 0.6900 0.7400 0.6602 0.6942 29,724 +0.01(+2.06%)
Jan 12, 2024 0.7189 0.7189 0.6801 0.6802 15,816 -0.03(-4.20%)
Jan 11, 2024 0.7413 0.7413 0.6883 0.7100 38,014 -0.00(-0.49%)
Jan 10, 2024 0.6890 0.7170 0.6600 0.7135 98,938 +0.05(+7.08%)
Jan 09, 2024 0.7200 0.7500 0.6657 0.6663 112,529 -0.09(-12.06%)
Jan 08, 2024 0.7600 0.7831 0.7211 0.7577 37,647 -0.01(-1.16%)
Jan 05, 2024 0.7700 0.8150 0.7500 0.7666 67,637 -0.07(-8.73%)
Jan 04, 2024 0.8481 0.8562 0.8100 0.8399 34,029 -0.02(-2.34%)
Jan 03, 2024 0.8400 0.8600 0.7700 0.8600 138,807 -0.01(-0.58%)
Jan 02, 2024 0.9211 0.9593 0.8226 0.8650 216,486 -0.12(-11.75%)
Dec 29, 2023 0.9500 1.030 0.9500 0.9802 229,642 +0.00(+0.42%)
Dec 28, 2023 1.060 1.060 0.9606 0.9761 178,666 -0.02(-2.39%)
Dec 27, 2023 1.010 1.040 0.9506 1.000 320,049 -0.01(-0.99%)
Dec 26, 2023 0.8700 1.060 0.8748 1.010 828,619 +0.11(+12.21%)
Dec 22, 2023 0.8616 0.9098 0.8211 0.9001 368,346 +0.01(+1.34%)
Dec 21, 2023 0.8440 0.8934 0.7650 0.8882 834,625 +0.03(+3.28%)
Dec 20, 2023 0.9100 0.9883 0.8266 0.8600 3,182,532 -0.13(-13.19%)
Dec 19, 2023 0.8800 1.360 0.7500 0.9907 107,374,280 +0.36(+57.65%)
Dec 18, 2023 0.6255 0.6301 0.6101 0.6284 5,707 +0.02(+2.68%)
Dec 15, 2023 0.6150 0.6500 0.6104 0.6120 50,425 -0.01(-1.45%)
Dec 14, 2023 0.6620 0.6620 0.6200 0.6210 28,390 +0.01(+1.79%)
Dec 13, 2023 0.6128 0.6348 0.6000 0.6101 48,362 +0.01(+1.67%)
Dec 12, 2023 0.5976 0.6401 0.5704 0.6001 102,476 +0.01(+1.82%)
Dec 11, 2023 0.5571 0.6125 0.5494 0.5894 8,713 +0.04(+7.16%)
Dec 08, 2023 0.5900 0.6000 0.5500 0.5500 66,803 -0.05(-8.33%)
Dec 07, 2023 0.6401 0.6935 0.5800 0.6000 42,142 -0.06(-9.09%)
Dec 06, 2023 0.6600 0.7161 0.6400 0.6600 67,766 -0.01(-1.99%)
Dec 05, 2023 0.5943 0.6882 0.5943 0.6734 113,583 +0.01(+0.99%)
Dec 04, 2023 0.6499 0.6668 0.5382 0.6668 165,225 -0.00(-0.48%)
Dec 01, 2023 0.7000 0.7141 0.6053 0.6700 309,305 -0.05(-6.94%)
Nov 30, 2023 0.8200 0.8500 0.6500 0.7200 673,725 -0.22(-23.40%)
Nov 29, 2023 0.8000 1.250 0.6800 0.9399 4,227,712 +0.12(+13.97%)
Nov 28, 2023 0.8800 0.8800 0.7000 0.8247 56,838 -0.01(-0.64%)
Nov 27, 2023 0.8301 0.8500 0.7901 0.8300 58,744 -0.01(-1.07%)
Nov 24, 2023 0.7900 0.8390 0.7300 0.8390 45,682 +0.09(+12.03%)
Nov 22, 2023 0.6249 0.7984 0.6000 0.7489 67,994 +0.15(+24.82%)
Nov 21, 2023 0.6008 0.6400 0.5201 0.6000 125,344 -0.02(-3.13%)
Nov 20, 2023 0.4850 0.6266 0.4850 0.6194 218,957 +0.12(+23.88%)
Nov 17, 2023 0.3806 0.5289 0.3806 0.5000 101,577 +0.13(+35.14%)
Nov 16, 2023 0.3777 0.4011 0.3700 0.3700 20,185 -0.01(-2.06%)
Nov 15, 2023 0.4000 0.4000 0.3452 0.3778 51,978 +0.03(+7.94%)
Nov 14, 2023 0.4500 0.4500 0.3451 0.3500 88,334 -0.04(-10.26%)
Nov 13, 2023 0.4448 0.4448 0.3600 0.3900 60,428 -0.02(-4.88%)
Nov 10, 2023 0.5000 0.5000 0.3500 0.4100 76,048 -0.02(-3.53%)
Nov 09, 2023 0.5000 0.5000 0.3900 0.4250 94,206 -0.07(-13.28%)
Nov 08, 2023 0.5700 0.5798 0.4900 0.4901 30,883 -0.02(-3.90%)
Nov 07, 2023 0.6436 0.6600 0.4507 0.5100 96,246 -0.11(-17.76%)
Nov 06, 2023 0.6385 0.7484 0.6201 0.6201 1,977 +0.00(+0.02%)
Nov 03, 2023 0.6894 0.6894 0.6100 0.6200 1,051 +0.01(+1.62%)
Nov 02, 2023 0.7000 0.7087 0.6100 0.6101 16,562 -0.01(-1.63%)
Nov 01, 2023 0.6950 0.7278 0.6200 0.6202 3,187 -0.08(-11.40%)
Oct 31, 2023 0.6700 0.7000 0.6500 0.7000 2,075 +0.07(+11.11%)
Oct 30, 2023 0.6501 0.7310 0.6298 0.6300 12,165 -0.03(-4.55%)
Oct 27, 2023 0.6005 0.6990 0.6005 0.6600 3,337 +0.01(+1.54%)
Oct 26, 2023 0.6873 0.7397 0.6500 0.6500 8,797 +0.03(+5.26%)
Oct 25, 2023 0.7799 0.7799 0.6001 0.6175 13,056 -0.14(-18.75%)
Oct 24, 2023 0.7600 0.8189 0.7600 0.7600 15,894 +0.04(+5.42%)
Oct 23, 2023 0.8800 0.8820 0.7000 0.7209 27,519 -0.12(-14.18%)
Oct 20, 2023 0.8300 0.8530 0.8300 0.8400 721 +0.01(+1.20%)
Oct 19, 2023 0.8480 0.8480 0.8251 0.8300 3,019 +0.00(+0.00%)
Oct 18, 2023 0.8550 0.8550 0.8300 0.8300 1,917 -0.03(-3.40%)
Oct 17, 2023 0.8551 0.9082 0.8551 0.8592 23,948 +0.00(+0.49%)
Oct 16, 2023 0.9446 0.9423 0.8550 0.8550 10,439 -0.08(-8.53%)
Oct 13, 2023 0.8600 0.9554 0.8600 0.9347 4,288 +0.08(+9.32%)
Oct 12, 2023 0.8550 0.8865 0.8550 0.8550 10,851 -0.04(-4.15%)
Oct 11, 2023 0.8400 0.9271 0.8301 0.8920 2,680 +0.00(+0.25%)
Oct 10, 2023 0.9000 0.9000 0.8306 0.8898 33,847 -0.01(-1.13%)
Oct 09, 2023 0.9019 0.9019 0.9000 0.9000 2,409 +0.02(+2.27%)
Oct 06, 2023 0.9200 0.9400 0.8800 0.8800 4,267 -0.01(-0.56%)
Oct 05, 2023 0.9999 0.9999 0.8800 0.8850 6,874 -0.05(-5.43%)
Oct 04, 2023 0.8706 0.9996 0.8706 0.9358 3,351 +0.04(+3.98%)
Oct 03, 2023 0.9000 0.9819 0.8802 0.9000 10,643 -0.02(-2.17%)
Oct 02, 2023 1.000 1.025 0.9000 0.9200 38,842 -0.12(-11.54%)
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 2.060 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%)
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.