Indicators

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

0.5221 -0.0249 (-4.55%)

Streaming Delayed Price Updated: 2:51 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	7.540	8.120	7.030	7.040	224,915	-0.63(-8.21%)
Dec 30, 2021	7.350	7.820	7.010	7.670	387,687	+0.35(+4.78%)
Dec 29, 2021	7.610	7.610	6.640	7.320	88,380	+0.12(+1.67%)
Dec 28, 2021	7.520	7.520	7.200	7.200	81,376	-0.39(-5.14%)
Dec 27, 2021	7.220	7.620	7.110	7.590	57,160	+0.33(+4.55%)
Dec 23, 2021	7.560	8.000	7.100	7.260	90,581	-0.25(-3.33%)
Dec 22, 2021	7.510	7.780	6.960	7.510	151,011	-0.12(-1.57%)
Dec 21, 2021	8.000	8.000	7.330	7.630	749,993	-0.40(-4.98%)
Dec 20, 2021	7.730	8.205	7.700	8.030	435,668	+0.07(+0.88%)
Dec 17, 2021	8.650	8.801	7.630	7.960	622,583	-0.78(-8.92%)
Dec 16, 2021	11.03	11.04	8.510	8.740	532,351	-2.39(-21.47%)
Dec 15, 2021	9.870	11.61	9.510	11.13	631,723	+1.12(+11.19%)
Dec 14, 2021	10.12	10.93	9.685	10.01	141,448	+0.01(+0.10%)
Dec 13, 2021	11.51	11.80	9.430	10.00	265,571	-1.44(-12.59%)
Dec 10, 2021	9.790	11.72	9.790	11.44	307,297	+1.62(+16.50%)
Dec 09, 2021	9.210	9.870	9.210	9.820	153,791	+0.28(+2.94%)
Dec 08, 2021	9.500	9.980	9.405	9.540	309,258	+0.14(+1.49%)
Dec 07, 2021	10.10	10.25	9.100	9.400	373,776	-1.36(-12.64%)

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.