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 (%)
Mar 31, 2023 1.150 1.170 0.9011 1.060 395,383 -0.04(-3.64%)
Mar 30, 2023 1.120 1.120 1.040 1.100 75,634 +0.01(+0.92%)
Mar 29, 2023 1.000 1.090 1.000 1.090 88,325 +0.08(+7.92%)
Mar 28, 2023 1.130 1.155 1.000 1.010 554,048 -0.05(-4.72%)
Mar 27, 2023 0.8800 1.090 0.8746 1.060 253,471 +0.20(+23.13%)
Mar 24, 2023 0.8456 0.8898 0.8400 0.8609 120,537 +0.01(+1.73%)
Mar 23, 2023 0.8184 0.8625 0.7901 0.8463 278,000 +0.04(+4.48%)
Mar 22, 2023 0.7699 0.8520 0.7013 0.8100 225,917 +0.04(+5.19%)
Mar 21, 2023 0.7463 0.7950 0.7463 0.7700 163,256 +0.06(+8.33%)
Mar 20, 2023 0.7700 0.8156 0.7003 0.7108 243,194 -0.08(-10.33%)
Mar 17, 2023 0.7900 0.8095 0.7207 0.7927 532,034 +0.01(+1.11%)
Mar 16, 2023 0.8400 0.8700 0.7600 0.7840 337,888 -0.05(-5.58%)
Mar 15, 2023 0.9000 0.9736 0.8202 0.8303 281,220 -0.05(-6.15%)
Mar 14, 2023 0.9401 0.9401 0.8804 0.8847 323,284 -0.06(-5.96%)
Mar 13, 2023 0.9637 0.9990 0.9100 0.9408 169,198 -0.04(-3.85%)
Mar 10, 2023 1.060 1.090 0.9484 0.9785 433,339 -0.06(-5.91%)
Mar 09, 2023 1.080 1.120 1.040 1.040 501,544 -0.03(-2.80%)
Mar 08, 2023 1.120 1.120 1.060 1.070 194,907 -0.05(-4.46%)
Mar 07, 2023 1.070 1.130 1.060 1.120 211,593 +0.03(+2.75%)
Mar 06, 2023 1.120 1.120 1.090 1.090 164,106 -0.01(-0.91%)
Mar 03, 2023 1.110 1.110 1.040 1.100 275,258 +0.00(+0.00%)
Mar 02, 2023 1.150 1.150 1.060 1.100 336,235 -0.02(-1.79%)
Mar 01, 2023 1.220 1.220 1.055 1.120 375,839 -0.08(-6.67%)
Feb 28, 2023 1.250 1.285 1.160 1.200 375,111 -0.01(-0.83%)
Feb 27, 2023 1.120 1.270 1.101 1.210 915,470 +0.11(+10.00%)
Feb 24, 2023 1.110 1.130 1.100 1.100 184,983 -0.04(-3.51%)
Feb 23, 2023 1.130 1.175 1.060 1.140 488,038 +0.05(+4.59%)
Feb 22, 2023 1.050 1.170 1.030 1.090 696,790 +0.05(+4.81%)
Feb 21, 2023 1.040 1.060 0.9819 1.040 444,618 +0.00(+0.00%)
Feb 17, 2023 1.050 1.050 1.010 1.040 113,090 +0.02(+1.96%)
Feb 16, 2023 1.040 1.060 1.010 1.020 305,690 -0.01(-0.97%)
Feb 15, 2023 1.020 1.050 1.010 1.030 362,067 +0.01(+0.98%)
Feb 14, 2023 1.050 1.090 1.020 1.020 620,929 -0.04(-3.77%)
Feb 13, 2023 1.090 1.100 1.050 1.060 210,455 -0.02(-1.85%)
Feb 10, 2023 1.090 1.110 1.050 1.080 442,749 -0.04(-4.00%)
Feb 09, 2023 1.250 1.250 1.100 1.125 648,437 -0.11(-9.27%)
Feb 08, 2023 1.260 1.270 1.240 1.240 90,196 -0.01(-0.80%)
Feb 07, 2023 1.270 1.270 1.200 1.250 637,444 +0.02(+1.63%)
Feb 06, 2023 1.280 1.280 1.220 1.230 401,221 -0.05(-3.91%)
Feb 03, 2023 1.310 1.320 1.280 1.280 309,265 -0.04(-3.03%)
Feb 02, 2023 1.300 1.335 1.250 1.320 417,734 +0.02(+1.54%)
Feb 01, 2023 1.300 1.300 1.240 1.300 247,579 +0.01(+0.78%)
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.