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 (%)
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.