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 (%)
Aug 31, 2022 5.030 5.500 4.900 4.920 28,724 -0.05(-1.01%)
Aug 30, 2022 4.830 5.690 4.580 4.970 140,681 +0.15(+3.11%)
Aug 29, 2022 4.690 4.910 4.390 4.820 51,218 +0.14(+2.99%)
Aug 26, 2022 5.210 5.210 4.680 4.680 59,131 -0.48(-9.30%)
Aug 25, 2022 5.210 5.310 5.030 5.160 18,015 +0.02(+0.39%)
Aug 24, 2022 5.300 5.300 5.000 5.140 25,731 +0.06(+1.18%)
Aug 23, 2022 5.290 5.510 4.870 5.080 22,969 -0.20(-3.79%)
Aug 22, 2022 5.400 5.583 4.790 5.280 55,267 -0.17(-3.12%)
Aug 19, 2022 5.480 5.517 5.330 5.450 25,466 -0.08(-1.45%)
Aug 18, 2022 5.590 5.870 5.320 5.530 19,571 +0.01(+0.18%)
Aug 17, 2022 5.720 5.885 5.360 5.520 28,473 -0.13(-2.30%)
Aug 16, 2022 5.670 5.910 5.550 5.650 23,743 +0.04(+0.71%)
Aug 15, 2022 5.370 5.830 5.370 5.610 40,492 +0.27(+5.06%)
Aug 12, 2022 4.904 5.350 4.904 5.340 29,821 +0.32(+6.37%)
Aug 11, 2022 5.000 5.090 5.000 5.020 21,058 +0.03(+0.60%)
Aug 10, 2022 5.280 5.410 4.810 4.990 79,261 -0.36(-6.73%)
Aug 09, 2022 5.300 5.940 4.870 5.350 61,484 -0.03(-0.56%)
Aug 08, 2022 4.810 5.430 4.810 5.380 55,505 +0.11(+2.09%)
Aug 05, 2022 5.350 5.580 5.100 5.270 61,876 -0.10(-1.86%)
Aug 04, 2022 5.290 5.490 5.200 5.370 45,341 +0.08(+1.51%)
Aug 03, 2022 5.100 5.300 5.000 5.290 33,348 +0.23(+4.55%)
Aug 02, 2022 5.030 5.270 5.020 5.060 38,720 +0.03(+0.60%)
Aug 01, 2022 4.910 5.100 4.420 5.030 29,231 +0.12(+2.44%)
Jul 29, 2022 4.860 5.100 4.860 4.910 28,911 +0.00(+0.00%)
Jul 28, 2022 4.890 4.970 4.820 4.910 32,330 +0.04(+0.82%)
Jul 27, 2022 4.870 4.970 4.630 4.870 37,733 +0.26(+5.64%)
Jul 26, 2022 4.780 5.140 4.470 4.610 66,823 -0.19(-3.96%)
Jul 25, 2022 4.630 4.934 4.550 4.800 63,912 +0.17(+3.67%)
Jul 22, 2022 4.790 4.920 4.590 4.630 22,698 -0.15(-3.14%)
Jul 21, 2022 4.550 4.810 4.530 4.780 37,037 +0.20(+4.37%)
Jul 20, 2022 4.370 4.759 4.370 4.580 53,709 +0.20(+4.57%)
Jul 19, 2022 4.270 4.665 4.200 4.380 44,440 +0.17(+4.04%)
Jul 18, 2022 4.300 4.520 4.210 4.210 24,293 -0.09(-2.09%)
Jul 15, 2022 4.160 4.500 4.100 4.300 53,868 +0.28(+6.97%)
Jul 14, 2022 3.990 4.306 3.990 4.020 52,772 +0.05(+1.26%)
Jul 13, 2022 3.750 4.100 3.750 3.970 57,597 +0.21(+5.59%)
Jul 12, 2022 3.760 3.790 3.585 3.760 42,543 +0.07(+1.90%)
Jul 11, 2022 3.870 3.920 3.570 3.690 81,173 -0.16(-4.16%)
Jul 08, 2022 3.780 3.870 3.570 3.850 45,857 +0.07(+1.85%)
Jul 07, 2022 3.820 3.836 3.690 3.780 49,516 -0.04(-1.05%)
Jul 06, 2022 4.020 4.130 3.800 3.820 54,101 -0.20(-4.98%)
Jul 05, 2022 3.820 4.020 3.580 4.020 63,932 +0.24(+6.35%)
Jul 01, 2022 3.720 3.810 3.610 3.780 35,739 +0.06(+1.61%)
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%)
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.