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 )

0.6001 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
Oct 31, 2022 4.960 5.080 4.700 4.950 42,097 -0.11(-2.17%)
Oct 28, 2022 5.270 5.300 4.830 5.060 51,596 -0.04(-0.78%)
Oct 27, 2022 5.270 5.270 4.940 5.100 36,070 -0.25(-4.67%)
Oct 26, 2022 5.170 5.530 5.090 5.350 37,027 +0.25(+4.90%)
Oct 25, 2022 5.170 5.700 4.970 5.100 81,062 +0.17(+3.45%)
Oct 24, 2022 4.720 4.940 4.335 4.930 99,901 +0.07(+1.44%)
Oct 21, 2022 5.510 6.019 4.590 4.860 86,628 -0.38(-7.25%)
Oct 20, 2022 5.170 5.289 4.990 5.240 17,540 +0.17(+3.35%)
Oct 19, 2022 4.920 5.150 4.750 5.070 69,776 +0.28(+5.85%)
Oct 18, 2022 5.250 5.570 4.670 4.790 31,529 -0.33(-6.45%)
Oct 17, 2022 4.900 5.370 4.635 5.120 33,643 +0.40(+8.47%)
Oct 14, 2022 4.870 5.210 4.660 4.720 42,282 -0.23(-4.65%)
Oct 13, 2022 4.361 5.230 4.361 4.950 45,368 +0.41(+9.03%)
Oct 12, 2022 4.720 5.110 4.380 4.540 68,597 -0.08(-1.73%)
Oct 11, 2022 4.480 4.900 4.465 4.620 26,408 +0.03(+0.65%)
Oct 10, 2022 4.900 4.910 4.500 4.590 26,547 -0.24(-4.97%)
Oct 07, 2022 5.080 5.200 4.700 4.830 31,921 -0.24(-4.73%)
Oct 06, 2022 4.960 5.200 4.820 5.070 16,850 +0.11(+2.22%)
Oct 05, 2022 4.560 4.960 4.560 4.960 18,927 +0.26(+5.53%)
Oct 04, 2022 4.990 5.250 4.590 4.700 108,499 -0.22(-4.47%)
Oct 03, 2022 4.500 5.160 4.290 4.920 71,979 +0.30(+6.49%)
Sep 30, 2022 4.730 5.380 4.405 4.620 140,555 -0.12(-2.53%)
Sep 29, 2022 4.930 5.070 4.560 4.740 109,522 -0.26(-5.20%)
Sep 28, 2022 4.970 5.660 4.640 5.000 86,978 +0.06(+1.21%)
Sep 27, 2022 4.980 5.280 4.600 4.940 63,701 +0.00(+0.00%)
Sep 26, 2022 5.190 5.680 4.940 4.940 46,297 -0.27(-5.18%)
Sep 23, 2022 5.030 5.410 4.980 5.210 43,849 +0.20(+3.99%)
Sep 22, 2022 5.600 5.600 4.980 5.010 92,000 -0.63(-11.17%)
Sep 21, 2022 6.050 6.540 5.440 5.640 135,225 -0.41(-6.78%)
Sep 20, 2022 5.720 6.260 5.450 6.050 122,291 +0.30(+5.22%)
Sep 19, 2022 5.620 6.120 5.110 5.750 169,810 +0.08(+1.41%)
Sep 16, 2022 5.900 5.990 5.320 5.670 552,551 -0.23(-3.90%)
Sep 15, 2022 6.190 6.300 5.570 5.900 143,003 -0.25(-4.07%)
Sep 14, 2022 6.140 6.530 5.710 6.150 157,920 -0.15(-2.38%)
Sep 13, 2022 6.400 7.050 6.130 6.300 93,702 +0.02(+0.32%)
Sep 12, 2022 5.490 6.530 5.320 6.280 69,287 +0.29(+4.84%)
Sep 09, 2022 5.770 6.230 5.770 5.990 189,830 +0.18(+3.10%)
Sep 08, 2022 5.590 5.995 5.340 5.810 97,212 +0.10(+1.75%)
Sep 07, 2022 5.140 5.880 4.970 5.710 71,986 +0.57(+11.09%)
Sep 06, 2022 4.740 5.630 4.740 5.140 72,667 +0.36(+7.53%)
Sep 02, 2022 4.990 4.990 4.663 4.780 38,561 -0.03(-0.62%)
Sep 01, 2022 5.080 5.155 4.770 4.810 52,944 -0.11(-2.24%)
Aug 31, 2022 5.030 5.500 4.900 4.920 28,724 -0.05(-1.01%)
Aug 30, 2022 4.830 5.690 4.580 4.970 140,681 +0.15(+3.11%)
Aug 29, 2022 4.690 4.910 4.390 4.820 51,218 +0.14(+2.99%)
Aug 26, 2022 5.210 5.210 4.680 4.680 59,131 -0.48(-9.30%)
Aug 25, 2022 5.210 5.310 5.030 5.160 18,015 +0.02(+0.39%)
Aug 24, 2022 5.300 5.300 5.000 5.140 25,731 +0.06(+1.18%)
Aug 23, 2022 5.290 5.510 4.870 5.080 22,969 -0.20(-3.79%)
Aug 22, 2022 5.400 5.583 4.790 5.280 55,267 -0.17(-3.12%)
Aug 19, 2022 5.480 5.517 5.330 5.450 25,466 -0.08(-1.45%)
Aug 18, 2022 5.590 5.870 5.320 5.530 19,571 +0.01(+0.18%)
Aug 17, 2022 5.720 5.885 5.360 5.520 28,473 -0.13(-2.30%)
Aug 16, 2022 5.670 5.910 5.550 5.650 23,743 +0.04(+0.71%)
Aug 15, 2022 5.370 5.830 5.370 5.610 40,492 +0.27(+5.06%)
Aug 12, 2022 4.904 5.350 4.904 5.340 29,821 +0.32(+6.37%)
Aug 11, 2022 5.000 5.090 5.000 5.020 21,058 +0.03(+0.60%)
Aug 10, 2022 5.280 5.410 4.810 4.990 79,261 -0.36(-6.73%)
Aug 09, 2022 5.300 5.940 4.870 5.350 61,484 -0.03(-0.56%)
Aug 08, 2022 4.810 5.430 4.810 5.380 55,505 +0.11(+2.09%)
Aug 05, 2022 5.350 5.580 5.100 5.270 61,876 -0.10(-1.86%)
Aug 04, 2022 5.290 5.490 5.200 5.370 45,341 +0.08(+1.51%)
Aug 03, 2022 5.100 5.300 5.000 5.290 33,348 +0.23(+4.55%)
Aug 02, 2022 5.030 5.270 5.020 5.060 38,720 +0.03(+0.60%)
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.