Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.6045 +0.0044 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Aug 31, 2023 1.990 2.200 1.970 1.980 898,560 +0.01(+0.51%)
Aug 30, 2023 1.740 2.000 1.710 1.970 555,893 +0.23(+13.22%)
Aug 29, 2023 1.520 1.820 1.460 1.740 782,022 +0.33(+23.40%)
Aug 28, 2023 1.400 1.460 1.360 1.410 363,845 +0.02(+1.44%)
Aug 25, 2023 1.400 1.460 1.305 1.390 1,389,767 -0.02(-1.07%)
Aug 24, 2023 1.560 1.560 1.400 1.405 558,843 -0.16(-9.94%)
Aug 23, 2023 1.560 1.640 1.510 1.560 167,596 +0.00(+0.00%)
Aug 22, 2023 1.600 1.679 1.540 1.560 119,945 -0.05(-3.11%)
Aug 21, 2023 1.670 1.670 1.575 1.610 128,064 -0.05(-3.01%)
Aug 18, 2023 1.650 1.760 1.620 1.660 158,548 +0.00(+0.00%)
Aug 17, 2023 1.700 1.765 1.620 1.660 214,946 -0.05(-2.92%)
Aug 16, 2023 1.720 1.793 1.610 1.710 163,261 +0.02(+1.48%)
Aug 15, 2023 1.870 1.870 1.650 1.685 223,278 -0.17(-8.92%)
Aug 14, 2023 1.920 1.981 1.830 1.850 166,838 -0.13(-6.57%)
Aug 11, 2023 2.190 2.190 1.950 1.980 420,248 -0.24(-10.81%)
Aug 10, 2023 2.200 2.330 2.150 2.220 96,432 +0.03(+1.37%)
Aug 09, 2023 2.240 2.410 2.185 2.190 260,983 -0.05(-2.23%)
Aug 08, 2023 2.700 2.780 2.210 2.240 423,447 +0.10(+4.67%)
Aug 07, 2023 2.270 2.360 2.090 2.140 272,813 -0.08(-3.60%)
Aug 04, 2023 2.220 2.250 2.120 2.220 226,434 +0.06(+2.78%)
Aug 03, 2023 2.090 2.280 2.080 2.160 182,324 +0.07(+3.35%)
Aug 02, 2023 2.150 2.190 2.020 2.090 220,127 -0.12(-5.43%)
Aug 01, 2023 2.280 2.280 2.160 2.210 143,196 -0.01(-0.45%)
Jul 31, 2023 2.160 2.250 2.100 2.220 248,507 +0.06(+2.54%)
Jul 28, 2023 2.050 2.260 2.050 2.165 315,228 +0.09(+4.34%)
Jul 27, 2023 2.200 2.230 1.980 2.075 629,900 -0.15(-6.95%)
Jul 26, 2023 2.390 2.430 2.160 2.230 389,911 -0.16(-6.69%)
Jul 25, 2023 2.340 2.430 2.310 2.390 129,972 +0.05(+2.14%)
Jul 24, 2023 2.350 2.390 2.270 2.340 109,689 -0.03(-1.27%)
Jul 21, 2023 2.430 2.437 2.330 2.370 118,058 -0.03(-1.25%)
Jul 20, 2023 2.360 2.530 2.330 2.400 196,653 -0.03(-1.23%)
Jul 19, 2023 2.520 2.605 2.390 2.430 382,827 -0.10(-3.95%)
Jul 18, 2023 2.570 2.630 2.500 2.530 361,167 -0.06(-2.32%)
Jul 17, 2023 2.550 2.650 2.530 2.590 150,760 -0.01(-0.38%)
Jul 14, 2023 2.750 2.750 2.550 2.600 300,098 -0.10(-3.70%)
Jul 13, 2023 2.700 2.750 2.630 2.700 214,004 +0.02(+0.75%)
Jul 12, 2023 2.830 2.860 2.650 2.680 216,806 -0.15(-5.30%)
Jul 11, 2023 2.870 2.960 2.720 2.830 244,101 -0.06(-2.08%)
Jul 10, 2023 2.700 2.989 2.700 2.890 293,636 +0.18(+6.64%)
Jul 07, 2023 2.680 2.760 2.630 2.710 189,513 +0.06(+2.26%)
Jul 06, 2023 2.710 2.720 2.520 2.650 281,074 -0.12(-4.33%)
Jul 05, 2023 3.030 3.030 2.720 2.770 295,411 -0.23(-7.51%)
Jul 03, 2023 2.930 3.030 2.830 2.995 174,638 +0.00(+0.17%)
Jun 30, 2023 3.220 3.280 2.920 2.990 286,659 -0.28(-8.56%)
Jun 29, 2023 3.260 3.350 3.210 3.270 389,692 -0.03(-0.91%)
Jun 28, 2023 3.300 3.380 3.160 3.300 449,016 -0.07(-2.08%)
Jun 27, 2023 3.360 3.480 3.280 3.370 532,407 -0.16(-4.53%)
Jun 26, 2023 3.330 3.580 3.305 3.530 613,303 +0.17(+5.06%)
Jun 23, 2023 3.500 3.670 3.200 3.360 3,071,817 -0.31(-8.45%)
Jun 22, 2023 4.440 4.440 3.500 3.670 851,163 -0.73(-16.59%)
Jun 21, 2023 4.070 4.515 3.950 4.400 1,290,584 +0.20(+4.76%)
Jun 20, 2023 3.860 4.250 3.860 4.200 1,380,539 +0.30(+7.69%)
Jun 16, 2023 4.000 4.050 3.835 3.900 1,324,448 -0.10(-2.50%)
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.