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 (%)
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.