Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	1.220	1.270	1.220	1.270	169,070	+0.04(+3.25%)
Apr 27, 2023	1.170	1.230	1.170	1.230	156,883	+0.08(+6.96%)
Apr 26, 2023	1.210	1.210	1.110	1.150	121,198	-0.04(-3.36%)
Apr 25, 2023	1.160	1.220	1.140	1.190	112,940	+0.09(+8.18%)
Apr 24, 2023	1.160	1.230	1.100	1.100	154,832	-0.03(-2.65%)
Apr 21, 2023	1.170	1.180	1.110	1.130	81,186	-0.06(-5.04%)
Apr 20, 2023	1.210	1.230	1.170	1.190	43,254	-0.02(-1.65%)
Apr 19, 2023	1.130	1.220	1.130	1.210	110,043	+0.05(+4.31%)
Apr 18, 2023	1.150	1.160	1.130	1.160	42,368	+0.03(+2.65%)
Apr 17, 2023	1.220	1.220	1.100	1.130	122,284	-0.10(-8.13%)
Apr 14, 2023	1.180	1.240	1.141	1.230	495,205	+0.03(+2.50%)
Apr 13, 2023	1.140	1.210	1.120	1.200	136,678	+0.06(+5.26%)
Apr 12, 2023	1.130	1.150	1.110	1.140	136,550	+0.03(+2.70%)
Apr 11, 2023	1.050	1.140	1.040	1.110	143,373	+0.09(+8.82%)
Apr 10, 2023	0.9875	1.050	0.9688	1.020	55,201	+0.02(+2.00%)
Apr 06, 2023	0.9500	1.030	0.9200	1.000	111,067	+0.04(+4.13%)
Apr 05, 2023	0.9600	0.9965	0.9200	0.9603	25,028	-0.02(-2.48%)
Apr 04, 2023	1.100	1.100	0.9160	0.9847	89,790	-0.05(-4.86%)

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.