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 (%)
Feb 28, 2022 5.680 6.050 5.500 5.600 107,990 -0.11(-1.93%)
Feb 25, 2022 5.830 6.070 5.300 5.710 87,515 -0.02(-0.35%)
Feb 24, 2022 5.800 6.050 5.700 5.730 49,403 -0.07(-1.21%)
Feb 23, 2022 5.960 6.130 5.770 5.800 47,205 -0.11(-1.86%)
Feb 22, 2022 6.150 6.420 5.880 5.910 91,849 -0.18(-3.04%)
Feb 18, 2022 6.095 0 +0.59(+10.82%)
Feb 17, 2022 5.500 6.280 5.500 5.500 43,418 +0.02(+0.36%)
Feb 16, 2022 5.190 5.610 5.020 5.480 43,640 +0.19(+3.59%)
Feb 15, 2022 5.250 5.710 5.000 5.290 48,651 +0.04(+0.76%)
Feb 14, 2022 5.300 5.648 5.240 5.250 61,059 -0.07(-1.32%)
Feb 11, 2022 5.240 5.710 5.240 5.320 76,954 +0.09(+1.72%)
Feb 10, 2022 5.150 5.590 5.140 5.230 37,631 +0.06(+1.16%)
Feb 09, 2022 5.180 5.580 5.000 5.170 44,369 +0.00(+0.00%)
Feb 08, 2022 5.040 5.400 5.020 5.170 37,301 +0.05(+0.98%)
Feb 07, 2022 4.990 5.585 4.645 5.120 57,918 +0.18(+3.64%)
Feb 04, 2022 4.850 5.270 4.580 4.940 48,564 +0.09(+1.86%)
Feb 03, 2022 4.960 4.850 16,276 -0.17(-3.39%)
Feb 02, 2022 5.170 5.690 4.840 5.020 84,920 -0.12(-2.33%)
Feb 01, 2022 5.370 5.480 5.050 5.140 64,632 -0.19(-3.56%)
Jan 31, 2022 4.730 5.760 5.330 240,152 +0.63(+13.40%)
Jan 28, 2022 4.800 4.910 4.623 4.700 55,699 -0.18(-3.69%)
Jan 27, 2022 5.130 5.130 4.850 4.880 44,511 -0.20(-3.94%)
Jan 26, 2022 5.230 5.370 5.020 5.080 38,398 -0.12(-2.31%)
Jan 25, 2022 5.110 5.285 4.910 5.200 73,103 +0.11(+2.16%)
Jan 24, 2022 4.820 5.270 4.820 5.090 112,997 -0.06(-1.17%)
Jan 21, 2022 5.180 5.250 5.010 5.150 166,154 +0.00(+0.00%)
Jan 20, 2022 5.150 5.910 5.075 5.150 83,970 +0.04(+0.78%)
Jan 19, 2022 5.230 5.475 5.090 5.110 85,275 -0.05(-0.97%)
Jan 18, 2022 5.500 5.765 4.950 5.160 51,983 -0.41(-7.36%)
Jan 14, 2022 5.570 0 -0.09(-1.59%)
Jan 13, 2022 5.820 5.860 5.502 5.660 70,675 -0.01(-0.18%)
Jan 12, 2022 5.590 6.520 5.590 5.670 214,497 +0.13(+2.35%)
Jan 11, 2022 5.200 5.570 5.030 5.540 181,221 +0.34(+6.54%)
Jan 10, 2022 4.980 5.200 4.650 5.200 183,675 +0.19(+3.79%)
Jan 07, 2022 5.380 5.590 5.000 5.010 42,272 -0.44(-8.07%)
Jan 06, 2022 5.790 5.790 5.150 5.450 127,242 -0.27(-4.72%)
Jan 05, 2022 6.250 6.620 5.580 5.720 160,227 -0.53(-8.48%)
Jan 04, 2022 6.600 7.487 6.220 6.250 120,337 -0.24(-3.70%)
Jan 03, 2022 7.090 7.090 6.310 6.490 228,576 -0.55(-7.81%)
Dec 31, 2021 7.540 8.120 7.030 7.040 224,915 -0.63(-8.21%)
Dec 30, 2021 7.350 7.820 7.010 7.670 387,687 +0.35(+4.78%)
Dec 29, 2021 7.610 7.610 6.640 7.320 88,380 +0.12(+1.67%)
Dec 28, 2021 7.520 7.520 7.200 7.200 81,376 -0.39(-5.14%)
Dec 27, 2021 7.220 7.620 7.110 7.590 57,160 +0.33(+4.55%)
Dec 23, 2021 7.560 8.000 7.100 7.260 90,581 -0.25(-3.33%)
Dec 22, 2021 7.510 7.780 6.960 7.510 151,011 -0.12(-1.57%)
Dec 21, 2021 8.000 8.000 7.330 7.630 749,993 -0.40(-4.98%)
Dec 20, 2021 7.730 8.205 7.700 8.030 435,668 +0.07(+0.88%)
Dec 17, 2021 8.650 8.801 7.630 7.960 622,583 -0.78(-8.92%)
Dec 16, 2021 11.03 11.04 8.510 8.740 532,351 -2.39(-21.47%)
Dec 15, 2021 9.870 11.61 9.510 11.13 631,723 +1.12(+11.19%)
Dec 14, 2021 10.12 10.93 9.685 10.01 141,448 +0.01(+0.10%)
Dec 13, 2021 11.51 11.80 9.430 10.00 265,571 -1.44(-12.59%)
Dec 10, 2021 9.790 11.72 9.790 11.44 307,297 +1.62(+16.50%)
Dec 09, 2021 9.210 9.870 9.210 9.820 153,791 +0.28(+2.94%)
Dec 08, 2021 9.500 9.980 9.405 9.540 309,258 +0.14(+1.49%)
Dec 07, 2021 10.10 10.25 9.100 9.400 373,776 -1.36(-12.64%)
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.