Indicators

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

0.6396 +0.0296 (+4.85%)

Streaming Delayed Price Updated: 10:43 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	1.380	1.485	1.380	1.470	790,899	+0.09(+6.52%)
Sep 28, 2023	1.450	1.460	1.375	1.380	283,987	-0.07(-4.50%)
Sep 27, 2023	1.440	1.520	1.420	1.445	382,828	+0.01(+0.35%)
Sep 26, 2023	1.320	1.440	1.320	1.440	257,699	+0.14(+10.34%)
Sep 25, 2023	1.540	1.390	1.290	1.305	914,334	-0.22(-14.14%)
Sep 22, 2023	1.510	1.610	1.470	1.520	309,610	-0.01(-0.65%)
Sep 21, 2023	1.560	1.640	1.500	1.530	309,587	-0.06(-3.77%)
Sep 20, 2023	1.700	1.785	1.550	1.590	584,288	-0.09(-5.36%)
Sep 19, 2023	1.670	1.787	1.570	1.680	1,620,478	+0.00(+0.00%)
Sep 18, 2023	2.120	2.210	1.650	1.680	2,132,119	-0.39(-18.84%)
Sep 15, 2023	2.430	2.510	2.020	2.070	1,619,080	-0.35(-14.46%)
Sep 14, 2023	2.670	2.700	2.420	2.420	1,181,997	-0.10(-3.97%)
Sep 13, 2023	2.790	2.850	2.510	2.520	1,291,372	-0.27(-9.68%)
Sep 12, 2023	2.340	2.939	2.310	2.790	1,604,599	+0.42(+17.72%)
Sep 11, 2023	2.130	2.400	2.090	2.370	552,854	+0.26(+12.32%)
Sep 08, 2023	2.100	2.130	1.980	2.110	278,343	+0.07(+3.43%)
Sep 07, 2023	2.100	2.110	2.010	2.040	547,571	-0.07(-3.32%)
Sep 06, 2023	1.950	2.200	1.940	2.110	442,966	+0.14(+7.11%)
Sep 05, 2023	2.170	2.170	1.950	1.970	650,176	-0.15(-7.08%)

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.