Indicators

P3 Health Partners Inc. - Class A Common Stock (NQ: PIII )

0.5020 +0.0147 (+3.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	1.270	1.320	1.270	1.290	575,189	+0.02(+1.57%)
Jan 30, 2023	1.280	1.300	1.270	1.270	71,249	-0.04(-3.05%)
Jan 27, 2023	1.300	1.310	1.267	1.310	114,842	+0.01(+0.77%)
Jan 26, 2023	1.310	1.330	1.290	1.300	224,289	-0.03(-2.26%)
Jan 25, 2023	1.310	1.340	1.210	1.330	481,819	-0.02(-1.48%)
Jan 24, 2023	1.420	1.470	1.330	1.350	220,621	-0.08(-5.59%)
Jan 23, 2023	1.540	1.550	1.400	1.430	169,947	+0.00(+0.00%)
Jan 20, 2023	1.600	1.600	1.380	1.430	493,300	-0.13(-8.33%)
Jan 19, 2023	1.540	1.605	1.540	1.560	211,008	-0.00(-0.32%)
Jan 18, 2023	1.670	1.800	1.500	1.565	429,255	-0.11(-6.85%)
Jan 17, 2023	1.710	1.750	1.670	1.680	155,880	-0.02(-1.18%)
Jan 13, 2023	1.750	1.834	1.655	1.700	181,238	-0.03(-1.73%)
Jan 12, 2023	1.500	1.760	1.500	1.730	363,030	+0.27(+18.49%)
Jan 11, 2023	1.520	1.680	1.430	1.460	66,376	-0.06(-3.95%)
Jan 10, 2023	1.550	1.590	1.510	1.520	43,202	-0.02(-1.30%)
Jan 09, 2023	1.660	1.780	1.500	1.540	137,235	-0.12(-7.23%)
Jan 06, 2023	1.690	1.760	1.640	1.660	284,909	-0.05(-2.92%)
Jan 05, 2023	1.860	1.890	1.630	1.710	97,657	-0.12(-6.56%)
Jan 04, 2023	1.840	1.900	1.751	1.830	147,338	-0.03(-1.61%)

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.