Indicators

P3 Health Partners Inc. - Class A Common Stock (NQ: PIII )

0.6070 -0.0291 (-4.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

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%)

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.