Skip to main content

ProSomnus, Inc. - Common Stock (NQ: OSA )

0.5690 -0.0473 (-7.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.