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 (%)
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 0.7682 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%)
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.