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 (%)
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%)
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%)
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.