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
Streaming Delayed 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 (%)
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%)
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.