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 )

0.5003 -0.0127 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 24, 2024 0.5181 0.5255 0.4815 0.5003 808,837 -0.01(-2.48%)
Apr 23, 2024 0.5300 0.5470 0.5008 0.5130 326,039 -0.01(-1.76%)
Apr 22, 2024 0.5160 0.5650 0.5002 0.5222 273,242 +0.02(+3.28%)
Apr 19, 2024 0.5001 0.5328 0.4997 0.5056 243,243 +0.00(+0.92%)
Apr 18, 2024 0.5113 0.5421 0.5000 0.5010 269,515 +0.00(+0.18%)
Apr 17, 2024 0.4731 0.5059 0.4731 0.5001 468,692 +0.03(+5.98%)
Apr 16, 2024 0.4889 0.5418 0.4604 0.4719 300,736 -0.02(-4.28%)
Apr 15, 2024 0.5968 0.6266 0.4513 0.4930 365,051 -0.09(-15.68%)
Apr 12, 2024 0.6182 0.6182 0.5800 0.5847 204,185 -0.01(-1.80%)
Apr 11, 2024 0.6300 0.6898 0.5900 0.5954 335,839 -0.04(-5.66%)
Apr 10, 2024 0.7000 0.7086 0.5797 0.6311 599,517 -0.08(-10.95%)
Apr 09, 2024 0.7800 0.8099 0.7000 0.7087 396,531 -0.08(-9.80%)
Apr 08, 2024 0.8188 0.8400 0.7570 0.7857 227,794 -0.02(-2.64%)
Apr 05, 2024 0.8146 0.8182 0.7505 0.8070 302,004 -0.01(-1.45%)
Apr 04, 2024 0.8000 0.8450 0.8000 0.8189 163,597 +0.03(+3.63%)
Apr 03, 2024 0.8052 0.8455 0.7851 0.7902 208,310 -0.00(-0.23%)
Apr 02, 2024 0.8433 0.8908 0.7800 0.7920 476,350 -0.09(-10.49%)
Apr 01, 2024 1.020 1.020 0.8848 0.8848 416,998 -0.15(-14.10%)
Mar 28, 2024 1.030 1.020 1.020 1.030 400,091 +0.01(+0.98%)
Mar 27, 2024 0.9600 1.030 0.9300 1.020 162,534 +0.10(+10.62%)
Mar 26, 2024 1.010 1.080 0.9200 0.9221 228,665 -0.10(-9.60%)
Mar 25, 2024 0.9900 1.040 0.9900 1.020 111,041 +0.03(+3.17%)
Mar 22, 2024 1.100 1.100 0.9700 0.9887 212,720 -0.08(-7.60%)
Mar 21, 2024 0.9200 1.090 0.9200 1.070 282,630 +0.15(+15.68%)
Mar 20, 2024 0.9800 0.9800 0.9002 0.9250 193,658 -0.06(-5.62%)
Mar 19, 2024 0.9500 1.050 0.9346 0.9801 130,519 +0.01(+1.38%)
Mar 18, 2024 1.060 1.080 0.9065 0.9668 384,364 -0.05(-5.22%)
Mar 15, 2024 0.7500 1.030 0.7500 1.020 985,700 +0.31(+44.33%)
Mar 14, 2024 0.7701 0.7911 0.6550 0.7067 873,988 -0.10(-12.76%)
Mar 13, 2024 0.7510 0.7510 0.7000 0.8101 1,655,642 -0.21(-20.58%)
Mar 12, 2024 1.060 1.096 1.020 1.020 308,040 -0.02(-1.92%)
Mar 11, 2024 1.100 1.130 1.020 1.040 211,912 -0.06(-5.45%)
Mar 08, 2024 1.150 1.160 1.090 1.100 72,456 -0.04(-3.51%)
Mar 07, 2024 1.110 1.159 1.080 1.140 117,938 +0.06(+5.56%)
Mar 06, 2024 1.150 1.182 1.080 1.080 882,234 -0.08(-6.90%)
Mar 05, 2024 1.110 1.200 1.110 1.160 881,512 +0.06(+5.45%)
Mar 04, 2024 1.050 1.120 1.030 1.100 864,726 +0.05(+4.76%)
Mar 01, 2024 1.040 1.073 1.040 1.050 72,582 +0.01(+0.96%)
Feb 29, 2024 1.070 1.090 1.040 1.040 101,950 -0.01(-0.95%)
Feb 28, 2024 1.080 1.100 1.040 1.050 70,920 -0.04(-3.67%)
Feb 27, 2024 1.100 1.100 1.050 1.090 125,240 +0.01(+0.93%)
Feb 26, 2024 1.020 1.090 1.020 1.080 111,497 +0.05(+4.85%)
Feb 23, 2024 1.050 1.070 1.020 1.030 195,239 +0.00(+0.00%)
Feb 22, 2024 1.050 1.070 1.020 1.030 128,362 -0.02(-1.90%)
Feb 21, 2024 1.030 1.060 1.020 1.050 161,449 +0.00(+0.00%)
Feb 20, 2024 1.040 1.060 1.020 1.050 594,297 +0.01(+0.96%)
Feb 16, 2024 1.100 1.100 1.020 1.040 233,539 -0.05(-5.02%)
Feb 15, 2024 1.060 1.100 1.040 1.095 345,836 +0.02(+1.86%)
Feb 14, 2024 1.080 1.220 1.050 1.075 1,768,818 +0.00(+0.47%)
Feb 13, 2024 1.050 1.110 1.020 1.070 226,001 +0.01(+0.94%)
Feb 12, 2024 1.110 1.180 1.050 1.060 704,521 -0.04(-3.64%)
Feb 09, 2024 1.100 1.140 1.080 1.100 260,477 +0.01(+0.92%)
Feb 08, 2024 1.090 1.130 1.072 1.090 211,453 +0.00(+0.00%)
Feb 07, 2024 1.090 1.135 1.080 1.090 148,112 -0.01(-0.91%)
Feb 06, 2024 1.090 1.120 1.090 1.100 273,144 +0.01(+0.92%)
Feb 05, 2024 1.190 1.190 1.090 1.090 287,173 -0.09(-7.63%)
Feb 02, 2024 1.200 1.250 1.170 1.180 177,503 -0.03(-2.48%)
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.