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 (%)
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 -0.78(-15.60%)
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%)
May 01, 2023 5.110 5.150 5.080 5.080 5,869 -0.04(-0.78%)
Apr 28, 2023 5.120 5.120 5.120 5.120 534 +0.01(+0.20%)
Apr 25, 2023 5.110 12 +0.00(+0.00%)
Apr 24, 2023 5.110 5.110 5.110 5.110 157 +0.00(+0.00%)
Apr 21, 2023 5.110 5.110 5.110 5.110 311 -0.09(-1.73%)
Apr 20, 2023 5.200 5.250 5.200 5.200 2,558 +0.04(+0.68%)
Apr 19, 2023 5.090 5.165 5.090 5.165 1,032 -0.04(-0.67%)
Apr 18, 2023 5.221 5.221 5.090 5.200 3,687 +0.04(+0.68%)
Apr 14, 2023 5.165 0 -0.04(-0.67%)
Apr 13, 2023 5.210 5.210 5.200 5.200 475 +0.10(+1.96%)
Apr 12, 2023 5.030 5.250 5.030 5.100 15,547 +0.00(+0.00%)
Apr 11, 2023 5.200 5.200 5.082 5.100 3,940 +0.01(+0.20%)
Apr 10, 2023 5.250 5.250 5.074 5.090 14,572 -0.14(-2.68%)
Apr 06, 2023 5.070 5.240 5.070 5.230 4,389 +0.05(+0.97%)
Apr 05, 2023 5.110 5.180 5.100 5.180 6,928 +0.06(+1.17%)
Apr 04, 2023 5.100 5.120 5.100 5.120 1,117 +0.02(+0.39%)
Apr 03, 2023 5.150 5.220 5.100 5.100 1,386 -0.11(-2.11%)
Mar 31, 2023 5.220 5.240 5.100 5.210 2,237 +0.07(+1.26%)
Mar 30, 2023 5.130 5.145 5.040 5.145 7,640 +0.05(+1.08%)
Mar 29, 2023 5.090 5.090 5.060 5.090 919 -0.04(-0.78%)
Mar 28, 2023 5.070 5.220 5.050 5.130 18,406 -0.08(-1.47%)
Mar 27, 2023 5.370 5.370 5.070 5.206 1,928 -0.02(-0.45%)
Mar 24, 2023 5.250 5.350 5.230 5.230 1,968 -0.20(-3.68%)
Mar 23, 2023 5.160 5.430 5.060 5.430 7,501 +0.27(+5.23%)
Mar 22, 2023 5.150 5.170 5.150 5.160 3,840 -0.01(-0.19%)
Mar 21, 2023 5.330 5.390 5.170 5.170 1,624 -0.23(-4.26%)
Mar 20, 2023 5.150 5.568 5.150 5.400 19,001 +0.23(+4.45%)
Mar 17, 2023 5.250 5.690 5.010 5.170 86,627 -0.52(-9.14%)
Mar 16, 2023 5.140 5.690 5.084 5.690 21,933 +0.54(+10.49%)
Mar 15, 2023 4.820 5.150 5.040 5.150 10,571 +0.00(+0.00%)
Mar 14, 2023 5.110 5.150 5.060 5.150 8,313 +0.00(+0.00%)
Mar 13, 2023 5.120 5.170 5.110 5.150 11,478 +0.06(+1.18%)
Mar 10, 2023 5.090 5.090 5.090 5.090 388 -0.04(-0.78%)
Mar 09, 2023 5.100 5.140 4.800 5.130 1,840 -0.02(-0.39%)
Mar 08, 2023 4.750 5.150 4.750 5.150 11,835 +0.51(+11.05%)
Mar 07, 2023 4.800 4.825 4.638 4.638 4,368 -0.12(-2.57%)
Mar 06, 2023 4.885 4.885 4.760 4.760 3,706 -0.26(-5.18%)
Mar 03, 2023 5.000 5.040 4.810 5.020 11,175 +0.02(+0.40%)
Mar 02, 2023 5.370 5.370 4.900 5.000 26,817 -0.06(-1.19%)
Mar 01, 2023 5.010 5.100 4.980 5.060 7,991 -0.07(-1.36%)
Feb 28, 2023 5.130 5.150 5.000 5.130 10,871 -0.12(-2.29%)
Feb 27, 2023 5.250 5.265 5.210 5.250 17,575 +0.00(+0.00%)
Feb 24, 2023 5.180 5.250 5.180 5.250 12,103 +0.07(+1.35%)
Feb 23, 2023 5.220 5.220 5.017 5.180 858 -0.07(-1.33%)
Feb 22, 2023 5.170 5.250 4.980 5.250 2,583 +0.25(+5.00%)
Feb 21, 2023 5.130 5.250 4.990 5.000 5,677 -0.19(-3.66%)
Feb 17, 2023 5.190 5.190 5.190 5.190 270 +0.07(+1.37%)
Feb 16, 2023 5.120 5.150 5.100 5.120 3,059 -0.03(-0.58%)
Feb 14, 2023 5.150 76 +0.15(+3.00%)
Feb 13, 2023 5.250 5.250 5.000 5.000 2,970 -0.37(-6.89%)
Feb 10, 2023 5.170 5.370 5.170 5.370 644 +0.41(+8.27%)
Feb 09, 2023 5.000 5.000 4.950 4.960 4,946 -0.17(-3.31%)
Feb 08, 2023 5.020 5.224 5.020 5.130 1,019 +0.12(+2.40%)
Feb 07, 2023 5.030 5.030 4.970 5.010 10,133 -0.24(-4.57%)
Feb 06, 2023 5.230 5.300 5.030 5.250 10,448 +0.25(+5.00%)
Feb 03, 2023 5.240 5.240 4.970 5.000 6,502 -0.04(-0.79%)
Feb 02, 2023 5.670 5.670 5.000 5.040 5,649 -0.16(-3.08%)
Feb 01, 2023 4.990 5.200 4.980 5.200 3,886 +0.19(+3.79%)
Jan 31, 2023 5.160 5.170 5.000 5.010 7,763 -0.08(-1.57%)
Jan 30, 2023 5.500 6.050 5.090 5.090 2,445 -0.11(-2.12%)
Jan 27, 2023 5.200 5.200 5.200 5.200 905 -0.02(-0.39%)
Jan 26, 2023 5.220 5.220 5.220 5.220 253 +0.02(+0.47%)
Jan 25, 2023 5.270 5.300 4.960 5.196 9,319 -0.15(-2.88%)
Jan 24, 2023 5.835 5.835 5.260 5.350 5,457 -0.30(-5.31%)
Jan 23, 2023 5.350 5.900 5.350 5.650 22,590 +0.35(+6.60%)
Jan 20, 2023 5.310 5.370 5.210 5.300 12,218 +0.13(+2.51%)
Jan 19, 2023 5.160 5.454 5.160 5.170 997 +0.01(+0.19%)
Jan 18, 2023 5.300 5.300 5.160 5.160 2,013 -0.14(-2.57%)
Jan 17, 2023 5.466 5.466 5.160 5.296 3,122 -0.02(-0.45%)
Jan 13, 2023 5.060 5.330 5.000 5.321 1,750 +0.41(+8.36%)
Jan 12, 2023 5.410 5.410 4.840 4.910 4,805 -0.52(-9.58%)
Jan 11, 2023 5.430 5.430 5.430 5.430 279 +0.38(+7.52%)
Jan 09, 2023 5.050 2,344 -0.46(-8.35%)
Jan 06, 2023 5.750 6.050 5.210 5.510 40,797 -0.27(-4.67%)
Jan 05, 2023 5.900 5.950 5.760 5.780 10,001 +0.03(+0.52%)
Jan 04, 2023 5.800 5.800 5.650 5.750 2,145 -0.11(-1.81%)
Jan 03, 2023 5.640 6.020 5.640 5.856 5,398 +0.30(+5.32%)
Dec 30, 2022 5.980 5.980 5.460 5.560 5,963 -0.43(-7.18%)
Dec 29, 2022 5.850 5.990 5.850 5.990 1,945 -0.01(-0.17%)
Dec 28, 2022 5.490 6.250 5.418 6.000 15,077 +0.74(+14.07%)
Dec 27, 2022 5.510 6.093 5.260 5.260 6,349 -0.09(-1.63%)
Dec 23, 2022 4.998 5.347 4.750 5.347 1,460 +0.65(+13.77%)
Dec 22, 2022 5.030 5.230 4.700 4.700 10,266 -0.37(-7.30%)
Dec 21, 2022 5.800 6.010 5.010 5.070 12,469 -0.84(-14.21%)
Dec 20, 2022 6.000 6.057 5.703 5.910 4,079 +0.14(+2.43%)
Dec 19, 2022 6.990 7.000 5.700 5.770 25,414 -0.34(-5.49%)
Dec 16, 2022 5.560 9.410 5.340 6.105 96,311 +0.49(+8.63%)
Dec 15, 2022 5.000 6.100 4.800 5.620 18,355 +0.57(+11.29%)
Dec 14, 2022 5.220 6.460 4.570 5.050 23,081 +0.09(+1.81%)
Dec 13, 2022 6.060 6.250 4.700 4.960 22,960 -0.66(-11.74%)
Dec 12, 2022 5.850 5.864 5.470 5.620 10,019 -0.53(-8.62%)
Dec 09, 2022 6.460 6.860 6.045 6.150 13,819 +0.09(+1.49%)
Dec 08, 2022 7.250 7.250 6.060 6.060 32,079 -0.74(-10.88%)
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.