Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.