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 )

0.5020 +0.0147 (+3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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%)
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.