Indicators

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

0.5461 -0.0358 (-6.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	2.160	2.250	2.100	2.220	248,507	+0.06(+2.54%)
Jul 28, 2023	2.050	2.260	2.050	2.165	315,228	+0.09(+4.34%)
Jul 27, 2023	2.200	2.230	1.980	2.075	629,900	-0.15(-6.95%)
Jul 26, 2023	2.390	2.430	2.160	2.230	389,911	-0.16(-6.69%)
Jul 25, 2023	2.340	2.430	2.310	2.390	129,972	+0.05(+2.14%)
Jul 24, 2023	2.350	2.390	2.270	2.340	109,689	-0.03(-1.27%)
Jul 21, 2023	2.430	2.437	2.330	2.370	118,058	-0.03(-1.25%)
Jul 20, 2023	2.360	2.530	2.330	2.400	196,653	-0.03(-1.23%)
Jul 19, 2023	2.520	2.605	2.390	2.430	382,827	-0.10(-3.95%)
Jul 18, 2023	2.570	2.630	2.500	2.530	361,167	-0.06(-2.32%)
Jul 17, 2023	2.550	2.650	2.530	2.590	150,760	-0.01(-0.38%)
Jul 14, 2023	2.750	2.750	2.550	2.600	300,098	-0.10(-3.70%)
Jul 13, 2023	2.700	2.750	2.630	2.700	214,004	+0.02(+0.75%)
Jul 12, 2023	2.830	2.860	2.650	2.680	216,806	-0.15(-5.30%)
Jul 11, 2023	2.870	2.960	2.720	2.830	244,101	-0.06(-2.08%)
Jul 10, 2023	2.700	2.989	2.700	2.890	293,636	+0.18(+6.64%)
Jul 07, 2023	2.680	2.760	2.630	2.710	189,513	+0.06(+2.26%)
Jul 06, 2023	2.710	2.720	2.520	2.650	281,074	-0.12(-4.33%)
Jul 05, 2023	3.030	3.030	2.720	2.770	295,411	-0.23(-7.51%)

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.