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 (%)
Dec 30, 2022 1.710 2.060 1.670 1.840 216,733 +0.09(+5.14%)
Dec 29, 2022 1.620 1.790 1.620 1.750 248,797 +0.08(+4.79%)
Dec 28, 2022 1.720 1.900 1.610 1.670 425,949 -0.06(-3.47%)
Dec 27, 2022 1.980 2.070 1.700 1.730 411,635 -0.30(-14.78%)
Dec 23, 2022 2.130 2.240 1.910 2.030 262,380 -0.15(-6.88%)
Dec 22, 2022 2.260 2.260 2.100 2.180 141,825 -0.10(-4.39%)
Dec 21, 2022 2.520 2.596 2.140 2.280 225,455 -0.27(-10.59%)
Dec 20, 2022 2.890 2.890 2.440 2.550 366,253 -0.35(-12.07%)
Dec 19, 2022 3.090 3.140 2.900 2.900 78,615 -0.14(-4.61%)
Dec 16, 2022 3.220 3.220 2.900 3.040 297,730 -0.23(-7.03%)
Dec 15, 2022 3.540 3.600 3.220 3.270 97,164 -0.34(-9.42%)
Dec 14, 2022 3.550 3.770 3.460 3.610 77,056 +0.04(+1.12%)
Dec 13, 2022 3.710 3.900 3.410 3.570 202,611 -0.13(-3.51%)
Dec 12, 2022 3.880 3.880 3.630 3.700 30,959 -0.11(-2.89%)
Dec 09, 2022 3.820 3.990 3.440 3.810 52,660 -0.03(-0.78%)
Dec 08, 2022 4.180 4.250 3.820 3.840 369,249 -0.37(-8.79%)
Dec 07, 2022 4.320 4.410 4.010 4.210 81,999 -0.14(-3.22%)
Dec 06, 2022 4.450 4.600 4.160 4.350 82,289 -0.12(-2.68%)
Dec 05, 2022 4.790 4.825 4.390 4.470 57,496 -0.21(-4.39%)
Dec 02, 2022 4.790 5.130 4.480 4.675 59,269 -0.19(-3.81%)
Dec 01, 2022 4.690 5.085 4.670 4.860 38,049 +0.08(+1.67%)
Nov 30, 2022 4.550 4.860 4.410 4.780 54,999 +0.09(+1.92%)
Nov 29, 2022 4.800 4.800 4.580 4.690 106,848 +0.07(+1.52%)
Nov 28, 2022 5.420 5.836 4.555 4.620 71,378 -0.78(-14.44%)
Nov 25, 2022 5.410 5.760 5.270 5.400 28,165 +0.05(+0.93%)
Nov 23, 2022 5.090 5.620 4.823 5.350 232,820 +0.26(+5.11%)
Nov 22, 2022 5.200 5.270 4.924 5.090 114,046 -0.02(-0.39%)
Nov 21, 2022 4.390 5.220 4.360 5.110 184,834 +0.75(+17.20%)
Nov 18, 2022 4.760 4.760 4.190 4.360 53,951 -0.18(-3.96%)
Nov 17, 2022 4.630 4.900 4.370 4.540 101,435 -0.13(-2.78%)
Nov 16, 2022 4.620 4.940 4.420 4.670 54,027 -0.12(-2.51%)
Nov 15, 2022 4.990 5.000 4.610 4.790 28,862 -0.14(-2.84%)
Nov 14, 2022 5.420 5.420 4.620 4.930 77,775 -0.50(-9.21%)
Nov 11, 2022 5.120 5.460 4.910 5.430 29,867 +0.31(+6.05%)
Nov 10, 2022 4.610 5.190 4.510 5.120 102,887 +0.74(+16.89%)
Nov 09, 2022 4.720 4.760 4.270 4.380 58,149 -0.41(-8.56%)
Nov 08, 2022 4.820 4.920 4.710 4.790 20,710 +0.01(+0.21%)
Nov 07, 2022 5.040 5.320 4.740 4.780 16,718 -0.18(-3.63%)
Nov 04, 2022 5.030 5.090 4.860 4.960 20,719 -0.01(-0.20%)
Nov 03, 2022 5.070 5.310 4.753 4.970 71,780 -0.13(-2.55%)
Nov 02, 2022 5.030 5.430 5.030 5.100 54,143 -0.13(-2.49%)
Nov 01, 2022 5.040 5.420 4.700 5.230 208,284 +0.28(+5.66%)
Oct 31, 2022 4.960 5.080 4.700 4.950 42,097 -0.11(-2.17%)
Oct 28, 2022 5.270 5.300 4.830 5.060 51,596 -0.04(-0.78%)
Oct 27, 2022 5.270 5.270 4.940 5.100 36,070 -0.25(-4.67%)
Oct 26, 2022 5.170 5.530 5.090 5.350 37,027 +0.25(+4.90%)
Oct 25, 2022 5.170 5.700 4.970 5.100 81,062 +0.17(+3.45%)
Oct 24, 2022 4.720 4.940 4.335 4.930 99,901 +0.07(+1.44%)
Oct 21, 2022 5.510 6.019 4.590 4.860 86,628 -0.38(-7.25%)
Oct 20, 2022 5.170 5.289 4.990 5.240 17,540 +0.17(+3.35%)
Oct 19, 2022 4.920 5.150 4.750 5.070 69,776 +0.28(+5.85%)
Oct 18, 2022 5.250 5.570 4.670 4.790 31,529 -0.33(-6.45%)
Oct 17, 2022 4.900 5.370 4.635 5.120 33,643 +0.40(+8.47%)
Oct 14, 2022 4.870 5.210 4.660 4.720 42,282 -0.23(-4.65%)
Oct 13, 2022 4.361 5.230 4.361 4.950 45,368 +0.41(+9.03%)
Oct 12, 2022 4.720 5.110 4.380 4.540 68,597 -0.08(-1.73%)
Oct 11, 2022 4.480 4.900 4.465 4.620 26,408 +0.03(+0.65%)
Oct 10, 2022 4.900 4.910 4.500 4.590 26,547 -0.24(-4.97%)
Oct 07, 2022 5.080 5.200 4.700 4.830 31,921 -0.24(-4.73%)
Oct 06, 2022 4.960 5.200 4.820 5.070 16,850 +0.11(+2.22%)
Oct 05, 2022 4.560 4.960 4.560 4.960 18,927 +0.26(+5.53%)
Oct 04, 2022 4.990 5.250 4.590 4.700 108,499 -0.22(-4.47%)
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.