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 )

0.5470 -0.0575 (-9.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jun 30, 2022 3.670 3.720 3.560 3.720 57,731 +0.10(+2.76%)
Jun 29, 2022 3.810 3.810 3.405 3.620 119,172 -0.23(-5.97%)
Jun 28, 2022 4.010 4.340 3.790 3.850 84,611 -0.22(-5.41%)
Jun 27, 2022 4.440 4.600 4.050 4.070 173,460 -0.32(-7.29%)
Jun 24, 2022 4.340 4.680 3.940 4.390 2,317,787 -0.06(-1.35%)
Jun 23, 2022 4.100 4.520 4.085 4.450 189,762 +0.28(+6.71%)
Jun 22, 2022 4.070 4.260 3.940 4.170 153,528 +0.11(+2.71%)
Jun 21, 2022 4.350 4.700 3.930 4.060 200,368 -0.18(-4.25%)
Jun 17, 2022 4.030 4.420 3.960 4.240 318,436 +0.25(+6.27%)
Jun 16, 2022 3.920 4.310 3.880 3.990 101,923 +0.03(+0.76%)
Jun 15, 2022 3.770 3.990 3.750 3.960 75,863 +0.16(+4.21%)
Jun 14, 2022 3.850 3.930 3.720 3.800 116,541 -0.05(-1.30%)
Jun 13, 2022 3.980 3.980 3.495 3.850 254,332 -0.08(-2.04%)
Jun 10, 2022 4.110 4.280 3.920 3.930 133,134 -0.26(-6.21%)
Jun 09, 2022 4.300 4.470 4.180 4.190 274,696 -0.13(-3.01%)
Jun 08, 2022 4.300 4.455 4.300 4.320 134,010 -0.04(-0.92%)
Jun 07, 2022 4.870 4.910 4.300 4.360 225,174 -0.58(-11.74%)
Jun 06, 2022 4.800 5.060 4.750 4.940 178,057 +0.24(+5.11%)
Jun 03, 2022 4.900 4.940 4.630 4.700 140,407 -0.23(-4.67%)
Jun 02, 2022 4.630 5.030 4.630 4.930 160,159 +0.30(+6.48%)
Jun 01, 2022 4.760 4.910 4.250 4.630 282,951 -0.17(-3.54%)
May 31, 2022 4.990 5.240 4.800 4.800 199,845 -0.20(-4.00%)
May 27, 2022 4.990 5.105 4.850 5.000 162,304 +0.09(+1.83%)
May 26, 2022 4.810 5.400 4.810 4.910 171,179 -0.03(-0.61%)
May 25, 2022 5.250 5.250 4.870 4.940 120,966 -0.17(-3.33%)
May 24, 2022 4.900 5.270 4.800 5.110 82,811 +0.29(+6.02%)
May 23, 2022 4.790 5.260 4.680 4.820 91,581 +0.02(+0.42%)
May 20, 2022 4.900 4.980 4.640 4.800 115,893 -0.07(-1.44%)
May 19, 2022 4.850 5.090 4.720 4.870 129,872 +0.03(+0.62%)
May 18, 2022 4.870 5.050 4.720 4.840 319,175 -0.10(-2.02%)
May 17, 2022 5.050 5.240 4.800 4.940 134,195 -0.07(-1.40%)
May 16, 2022 5.070 5.480 4.960 5.010 170,459 -0.02(-0.40%)
May 13, 2022 5.470 5.625 5.000 5.030 67,199 +0.05(+1.00%)
May 12, 2022 5.000 5.240 4.920 4.980 138,190 -0.03(-0.60%)
May 11, 2022 5.220 5.680 5.000 5.010 70,434 -0.28(-5.29%)
May 10, 2022 6.130 6.130 5.210 5.290 304,904 -0.71(-11.83%)
May 09, 2022 6.010 6.600 5.900 6.000 87,037 -0.28(-4.46%)
May 06, 2022 6.060 6.370 5.910 6.280 92,834 +0.27(+4.49%)
May 05, 2022 6.110 6.280 5.840 6.010 77,251 -0.02(-0.33%)
May 04, 2022 6.100 6.460 5.950 6.030 113,852 +0.04(+0.67%)
May 03, 2022 6.050 6.090 5.790 5.990 152,355 -0.09(-1.48%)
May 02, 2022 6.070 6.540 6.020 6.080 62,718 +0.01(+0.16%)
Apr 29, 2022 6.120 6.320 6.070 6.070 54,687 -0.14(-2.25%)
Apr 28, 2022 6.650 6.850 6.140 6.210 171,511 -0.48(-7.17%)
Apr 27, 2022 6.790 7.130 6.680 6.690 49,395 -0.17(-2.48%)
Apr 26, 2022 6.660 7.050 6.580 6.860 130,157 +0.17(+2.54%)
Apr 25, 2022 6.400 6.925 6.300 6.690 81,895 +0.20(+3.08%)
Apr 22, 2022 7.000 7.545 6.460 6.490 150,670 -0.56(-7.94%)
Apr 21, 2022 7.750 7.910 7.030 7.050 131,947 -0.57(-7.48%)
Apr 20, 2022 7.920 8.150 7.590 7.620 110,224 -0.20(-2.56%)
Apr 19, 2022 7.550 8.060 7.550 7.820 122,945 +0.20(+2.62%)
Apr 18, 2022 7.570 7.770 7.480 7.620 69,942 +0.19(+2.56%)
Apr 14, 2022 7.610 7.630 7.150 7.430 56,002 -0.23(-3.00%)
Apr 13, 2022 7.710 7.910 7.070 7.660 60,014 -0.06(-0.78%)
Apr 12, 2022 7.690 7.990 7.670 7.720 120,324 +0.06(+0.78%)
Apr 11, 2022 7.790 7.790 7.390 7.660 83,930 +0.13(+1.73%)
Apr 08, 2022 8.050 8.100 7.240 7.530 160,423 -0.52(-6.46%)
Apr 07, 2022 7.755 8.100 7.635 8.050 97,257 +0.25(+3.21%)
Apr 06, 2022 7.510 7.910 7.430 7.800 66,714 +0.30(+4.00%)
Apr 05, 2022 7.980 7.980 7.490 7.500 128,909 -0.40(-5.06%)
Apr 04, 2022 8.440 8.440 7.770 7.900 137,889 -0.29(-3.54%)
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.