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 )

0.5230 +0.0547 (+11.68%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 30, 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 (%)
Apr 29, 2024 0.4455 0.4800 0.4455 0.4683 341,533 +0.02(+4.95%)
Apr 26, 2024 0.4765 0.4788 0.4400 0.4462 469,425 -0.03(-7.02%)
Apr 25, 2024 0.4870 0.4990 0.4600 0.4799 597,030 -0.02(-4.08%)
Apr 24, 2024 0.5181 0.5255 0.4815 0.5003 808,837 -0.01(-2.48%)
Apr 23, 2024 0.5300 0.5470 0.5008 0.5130 326,039 -0.01(-1.76%)
Apr 22, 2024 0.5160 0.5650 0.5002 0.5222 273,242 +0.02(+3.28%)
Apr 19, 2024 0.5001 0.5328 0.4997 0.5056 243,243 +0.00(+0.92%)
Apr 18, 2024 0.5113 0.5421 0.5000 0.5010 269,515 +0.00(+0.18%)
Apr 17, 2024 0.4731 0.5059 0.4731 0.5001 468,692 +0.03(+5.98%)
Apr 16, 2024 0.4889 0.5418 0.4604 0.4719 300,736 -0.02(-4.28%)
Apr 15, 2024 0.5968 0.6266 0.4513 0.4930 365,051 -0.09(-15.68%)
Apr 12, 2024 0.6182 0.6182 0.5800 0.5847 204,185 -0.01(-1.80%)
Apr 11, 2024 0.6300 0.6898 0.5900 0.5954 335,839 -0.04(-5.66%)
Apr 10, 2024 0.7000 0.7086 0.5797 0.6311 599,517 -0.08(-10.95%)
Apr 09, 2024 0.7800 0.8099 0.7000 0.7087 396,531 -0.08(-9.80%)
Apr 08, 2024 0.8188 0.8400 0.7570 0.7857 227,794 -0.02(-2.64%)
Apr 05, 2024 0.8146 0.8182 0.7505 0.8070 302,004 -0.01(-1.45%)
Apr 04, 2024 0.8000 0.8450 0.8000 0.8189 163,597 +0.03(+3.63%)
Apr 03, 2024 0.8052 0.8455 0.7851 0.7902 208,310 -0.00(-0.23%)
Apr 02, 2024 0.8433 0.8908 0.7800 0.7920 476,350 -0.09(-10.49%)
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.