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 (%)
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%)
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.