ProSomnus, Inc. (OSAPQ)
Aug 6, 2024 - OSAPQ was delisted (reason: shares cancelled)
0.0140
+0.0004 (2.94%)
Inactive · Last trade price
on Aug 5, 2024
ProSomnus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5 |
| Aug 2, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 22,148 |
| Aug 1, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 103,252 |
| Jul 31, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -9.33% | 50,072 |
| Jul 30, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 114.29% | 41,031 |
| Jul 29, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 16.67% | 10,501 |
| Jul 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.45% | 21,223 |
| Jul 25, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.75% | 9,665 |
| Jul 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.76% | 13,910 |
| Jul 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.31% | 10,205 |
| Jul 22, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.57% | 7,001 |
| Jul 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.90% | 37,001 |
| Jul 17, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 16, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1 |
| Jul 15, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 51.22% | 53,914 |
| Jul 12, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jul 11, 2024 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -19.61% | 5,000 |
| Jul 10, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.00% | 1,100 |
| Jul 9, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.69% | 8,693 |
| Jul 8, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.00% | 1,030 |
| Jul 5, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,542 |
| Jul 3, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 76 |
| Jul 2, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -26.47% | 5,401 |
| Jul 1, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 11 |
| Jun 28, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.00% | 4,615 |
| Jun 27, 2024 | 0.00 | 0.02 | 0.00 | 0.01 | 0.01 | -17.53% | 35,205 |
| Jun 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2 |
| Jun 25, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 142.50% | 4,219 |
| Jun 24, 2024 | 0.01 | 0.02 | 0.00 | 0.00 | 0.00 | -60.00% | 53,107 |
| Jun 21, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.97% | 1,605 |
| Jun 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.83% | 26,820 |
| Jun 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 17, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 20.00% | 15,609 |
| Jun 14, 2024 | 0.02 | 0.03 | 0.01 | 0.01 | 0.01 | -60.00% | 154,178 |
| Jun 13, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,089 |
| Jun 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 19,313 |
| Jun 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 175 |
| Jun 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 321 |
| Jun 7, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 9.09% | 77,815 |
| Jun 6, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -1.79% | 1,183 |
| Jun 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 22,125 |
| Jun 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Jun 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.42% | 596 |
| May 31, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 19.64% | 780 |
| May 30, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -15.15% | 1,579 |
| May 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.20% | 1,430 |
| May 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.54% | 800 |
| May 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.62% | 667 |
| May 23, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -15.11% | 29,124 |
| May 22, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 13.43% | 23,786 |
| May 21, 2024 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 11.82% | 66,800 |
| May 20, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -30.60% | 211,175 |
| May 17, 2024 | 0.07 | 0.08 | 0.05 | 0.05 | 0.05 | -24.46% | 115,779 |
| May 16, 2024 | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | 48.88% | 186,301 |
| May 15, 2024 | 0.04 | 0.08 | 0.02 | 0.04 | 0.04 | 0.25% | 140,350 |
| May 14, 2024 | 0.04 | 0.05 | 0.01 | 0.04 | 0.04 | 38.89% | 54,626 |
| May 13, 2024 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -0.69% | 363,421 |
| May 10, 2024 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 85.90% | 29,646 |
| May 9, 2024 | 0.04 | 0.05 | 0.01 | 0.02 | 0.02 | -57.84% | 559,545 |
| May 8, 2024 | 0.02 | 0.10 | 0.02 | 0.04 | 0.04 | -66.36% | 1,096,791 |
| May 7, 2024 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 24,539 |
| May 6, 2024 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 6,348 |
| May 3, 2024 | 0.17 | 0.17 | 0.11 | 0.11 | 0.11 | 8.91% | 56,014 |
| May 2, 2024 | 0.12 | 0.15 | 0.09 | 0.10 | 0.10 | 1.00% | 8,680 |
| May 1, 2024 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | - | 3,075 |
| Apr 30, 2024 | 0.13 | 0.16 | 0.10 | 0.10 | 0.10 | -33.38% | 70,937 |
| Apr 29, 2024 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 7.21% | 3,918 |
| Apr 26, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 13,447 |
| Apr 25, 2024 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -12.45% | 2,139 |
| Apr 24, 2024 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -5.94% | 27,677 |
| Apr 23, 2024 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -14.14% | 58,986 |
| Apr 22, 2024 | 0.15 | 0.20 | 0.14 | 0.20 | 0.20 | 68.37% | 52,665 |
| Apr 19, 2024 | 0.22 | 0.28 | 0.12 | 0.12 | 0.12 | -21.60% | 306,543 |
| Apr 18, 2024 | 0.25 | 0.30 | 0.10 | 0.15 | 0.15 | -68.09% | 282,300 |
| Apr 17, 2024 | 0.50 | 0.60 | 0.47 | 0.47 | 0.47 | -10.29% | 63,572 |
| Apr 16, 2024 | 0.50 | 0.60 | 0.50 | 0.52 | 0.52 | 4.05% | 7,139 |
| Apr 15, 2024 | 0.53 | 0.59 | 0.50 | 0.50 | 0.50 | -5.02% | 21,287 |
| Apr 12, 2024 | 0.58 | 0.59 | 0.53 | 0.53 | 0.53 | -6.34% | 9,872 |
| Apr 11, 2024 | 0.57 | 0.60 | 0.56 | 0.57 | 0.57 | 0.11% | 17,197 |
| Apr 10, 2024 | 0.58 | 0.58 | 0.54 | 0.57 | 0.57 | 4.59% | 18,016 |
| Apr 9, 2024 | 0.55 | 0.59 | 0.54 | 0.54 | 0.54 | -4.64% | 2,482 |
| Apr 8, 2024 | 0.61 | 0.61 | 0.57 | 0.57 | 0.57 | -0.54% | 1,217 |
| Apr 5, 2024 | 0.54 | 0.59 | 0.54 | 0.57 | 0.57 | -2.91% | 9,638 |
| Apr 4, 2024 | 0.60 | 0.60 | 0.56 | 0.59 | 0.59 | -3.74% | 22,416 |
| Apr 3, 2024 | 0.59 | 0.61 | 0.56 | 0.61 | 0.61 | 7.34% | 23,478 |
| Apr 2, 2024 | 0.55 | 0.61 | 0.52 | 0.57 | 0.57 | -1.18% | 31,419 |
| Apr 1, 2024 | 0.59 | 0.60 | 0.53 | 0.58 | 0.58 | 1.05% | 103,229 |
| Mar 28, 2024 | 0.62 | 0.62 | 0.56 | 0.57 | 0.57 | -7.67% | 62,403 |
| Mar 27, 2024 | 0.65 | 0.65 | 0.60 | 0.62 | 0.62 | -2.17% | 74,219 |
| Mar 26, 2024 | 0.60 | 0.66 | 0.58 | 0.63 | 0.63 | 6.02% | 86,630 |
| Mar 25, 2024 | 0.56 | 0.65 | 0.56 | 0.59 | 0.59 | -8.44% | 99,254 |
| Mar 22, 2024 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 1.39% | 4,946 |
| Mar 21, 2024 | 0.66 | 0.67 | 0.64 | 0.64 | 0.64 | -0.14% | 22,164 |
| Mar 20, 2024 | 0.64 | 0.67 | 0.62 | 0.64 | 0.64 | -3.29% | 24,862 |
| Mar 19, 2024 | 0.63 | 0.66 | 0.61 | 0.66 | 0.66 | 1.55% | 65,218 |
| Mar 18, 2024 | 0.67 | 0.67 | 0.60 | 0.65 | 0.65 | 0.42% | 57,511 |
| Mar 15, 2024 | 0.62 | 0.73 | 0.62 | 0.65 | 0.65 | 1.56% | 98,550 |
| Mar 14, 2024 | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | -1.31% | 10,103 |
| Mar 13, 2024 | 0.61 | 0.65 | 0.60 | 0.65 | 0.65 | 5.88% | 11,157 |