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 (%)
Nov 30, 2023 1.230 1.230 1.180 1.200 153,969 -0.01(-0.83%)
Nov 29, 2023 1.210 1.290 1.190 1.210 240,550 +0.01(+0.83%)
Nov 28, 2023 1.210 1.310 1.180 1.200 311,991 +0.01(+0.84%)
Nov 27, 2023 1.150 1.210 1.150 1.190 156,214 +0.02(+1.71%)
Nov 24, 2023 1.180 1.190 1.140 1.170 46,204 +0.03(+2.63%)
Nov 22, 2023 1.160 1.160 1.100 1.140 111,144 +0.00(+0.00%)
Nov 21, 2023 1.190 1.215 1.125 1.140 262,420 -0.05(-4.20%)
Nov 20, 2023 1.200 1.320 1.190 1.190 319,104 -0.02(-1.65%)
Nov 17, 2023 1.200 1.230 1.160 1.210 364,301 +0.02(+2.11%)
Nov 16, 2023 1.300 1.300 1.170 1.185 435,656 -0.12(-9.54%)
Nov 15, 2023 1.210 1.360 1.195 1.310 421,743 +0.10(+8.26%)
Nov 14, 2023 1.300 1.300 1.150 1.210 608,993 -0.08(-6.56%)
Nov 13, 2023 1.350 1.370 1.280 1.295 253,266 -0.06(-4.07%)
Nov 10, 2023 1.440 1.440 1.235 1.350 409,994 -0.04(-2.88%)
Nov 09, 2023 1.390 1.440 1.261 1.390 637,204 +0.08(+6.11%)
Nov 08, 2023 1.410 1.460 1.255 1.310 290,888 -0.11(-7.75%)
Nov 07, 2023 1.570 1.570 1.410 1.420 186,731 -0.11(-7.19%)
Nov 06, 2023 1.550 1.580 1.490 1.530 283,880 +0.00(+0.00%)
Nov 03, 2023 1.550 1.555 1.485 1.530 359,023 +0.09(+6.25%)
Nov 02, 2023 1.430 1.490 1.420 1.440 141,442 +0.00(+0.00%)
Nov 01, 2023 1.440 1.520 1.390 1.440 194,510 +0.01(+0.70%)
Oct 31, 2023 1.420 1.450 1.380 1.430 216,018 +0.00(+0.00%)
Oct 30, 2023 1.440 1.480 1.370 1.430 140,436 -0.01(-0.69%)
Oct 27, 2023 1.400 1.470 1.380 1.440 202,756 +0.05(+3.60%)
Oct 26, 2023 1.440 1.450 1.370 1.390 206,946 -0.07(-4.79%)
Oct 25, 2023 1.480 1.500 1.410 1.460 211,961 -0.06(-3.95%)
Oct 24, 2023 1.580 1.590 1.500 1.520 60,624 -0.05(-3.18%)
Oct 23, 2023 1.590 1.595 1.500 1.570 282,708 +0.01(+0.64%)
Oct 20, 2023 1.490 1.590 1.465 1.560 154,307 +0.08(+5.41%)
Oct 19, 2023 1.480 1.530 1.430 1.480 188,455 -0.04(-2.63%)
Oct 18, 2023 1.560 1.590 1.470 1.520 142,037 -0.06(-3.80%)
Oct 17, 2023 1.560 1.640 1.555 1.580 193,901 -0.01(-0.63%)
Oct 16, 2023 1.590 1.620 1.505 1.590 143,276 +0.00(+0.00%)
Oct 13, 2023 1.560 1.610 1.500 1.590 292,117 +0.04(+2.25%)
Oct 12, 2023 1.640 1.640 1.515 1.555 133,792 -0.12(-7.44%)
Oct 11, 2023 1.820 1.820 1.625 1.680 228,806 -0.15(-7.95%)
Oct 10, 2023 1.720 1.870 1.680 1.825 169,183 +0.06(+3.69%)
Oct 09, 2023 1.890 1.890 1.670 1.760 205,192 -0.11(-5.88%)
Oct 06, 2023 1.820 1.900 1.725 1.870 397,807 +0.00(+0.00%)
Oct 05, 2023 1.910 1.910 1.790 1.870 318,239 -0.03(-1.58%)
Oct 04, 2023 1.710 1.930 1.700 1.900 384,189 +0.19(+11.44%)
Oct 03, 2023 1.720 1.730 1.630 1.705 355,167 -0.03(-2.01%)
Oct 02, 2023 1.450 1.770 1.450 1.740 651,234 +0.27(+18.37%)
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.