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 (%)
Feb 28, 2023 1.250 1.285 1.160 1.200 375,111 -0.01(-0.83%)
Feb 27, 2023 1.120 1.270 1.101 1.210 915,470 +0.11(+10.00%)
Feb 24, 2023 1.110 1.130 1.100 1.100 184,983 -0.04(-3.51%)
Feb 23, 2023 1.130 1.175 1.060 1.140 488,038 +0.05(+4.59%)
Feb 22, 2023 1.050 1.170 1.030 1.090 696,790 +0.05(+4.81%)
Feb 21, 2023 1.040 1.060 0.9819 1.040 444,618 +0.00(+0.00%)
Feb 17, 2023 1.050 1.050 1.010 1.040 113,090 +0.02(+1.96%)
Feb 16, 2023 1.040 1.060 1.010 1.020 305,690 -0.01(-0.97%)
Feb 15, 2023 1.020 1.050 1.010 1.030 362,067 +0.01(+0.98%)
Feb 14, 2023 1.050 1.090 1.020 1.020 620,929 -0.04(-3.77%)
Feb 13, 2023 1.090 1.100 1.050 1.060 210,455 -0.02(-1.85%)
Feb 10, 2023 1.090 1.110 1.050 1.080 442,749 -0.04(-4.00%)
Feb 09, 2023 1.250 1.250 1.100 1.125 648,437 -0.11(-9.27%)
Feb 08, 2023 1.260 1.270 1.240 1.240 90,196 -0.01(-0.80%)
Feb 07, 2023 1.270 1.270 1.200 1.250 637,444 +0.02(+1.63%)
Feb 06, 2023 1.280 1.280 1.220 1.230 401,221 -0.05(-3.91%)
Feb 03, 2023 1.310 1.320 1.280 1.280 309,265 -0.04(-3.03%)
Feb 02, 2023 1.300 1.335 1.250 1.320 417,734 +0.02(+1.54%)
Feb 01, 2023 1.300 1.300 1.240 1.300 247,579 +0.01(+0.78%)
Jan 31, 2023 1.270 1.320 1.270 1.290 575,189 +0.02(+1.57%)
Jan 30, 2023 1.280 1.300 1.270 1.270 71,249 -0.04(-3.05%)
Jan 27, 2023 1.300 1.310 1.267 1.310 114,842 +0.01(+0.77%)
Jan 26, 2023 1.310 1.330 1.290 1.300 224,289 -0.03(-2.26%)
Jan 25, 2023 1.310 1.340 1.210 1.330 481,819 -0.02(-1.48%)
Jan 24, 2023 1.420 1.470 1.330 1.350 220,621 -0.08(-5.59%)
Jan 23, 2023 1.540 1.550 1.400 1.430 169,947 +0.00(+0.00%)
Jan 20, 2023 1.600 1.600 1.380 1.430 493,300 -0.13(-8.33%)
Jan 19, 2023 1.540 1.605 1.540 1.560 211,008 -0.00(-0.32%)
Jan 18, 2023 1.670 1.800 1.500 1.565 429,255 -0.11(-6.85%)
Jan 17, 2023 1.710 1.750 1.670 1.680 155,880 -0.02(-1.18%)
Jan 13, 2023 1.750 1.834 1.655 1.700 181,238 -0.03(-1.73%)
Jan 12, 2023 1.500 1.760 1.500 1.730 363,030 +0.27(+18.49%)
Jan 11, 2023 1.520 1.680 1.430 1.460 66,376 -0.06(-3.95%)
Jan 10, 2023 1.550 1.590 1.510 1.520 43,202 -0.02(-1.30%)
Jan 09, 2023 1.660 1.780 1.500 1.540 137,235 -0.12(-7.23%)
Jan 06, 2023 1.690 1.760 1.640 1.660 284,909 -0.05(-2.92%)
Jan 05, 2023 1.860 1.890 1.630 1.710 97,657 -0.12(-6.56%)
Jan 04, 2023 1.840 1.900 1.751 1.830 147,338 -0.03(-1.61%)
Jan 03, 2023 1.880 2.130 1.770 1.860 134,943 +0.02(+1.09%)
Dec 30, 2022 1.710 2.060 1.670 1.840 216,733 +0.09(+5.14%)
Dec 29, 2022 1.620 1.790 1.620 1.750 248,797 +0.08(+4.79%)
Dec 28, 2022 1.720 1.900 1.610 1.670 425,949 -0.06(-3.47%)
Dec 27, 2022 1.980 2.070 1.700 1.730 411,635 -0.30(-14.78%)
Dec 23, 2022 2.130 2.240 1.910 2.030 262,380 -0.15(-6.88%)
Dec 22, 2022 2.260 2.260 2.100 2.180 141,825 -0.10(-4.39%)
Dec 21, 2022 2.520 2.596 2.140 2.280 225,455 -0.27(-10.59%)
Dec 20, 2022 2.890 2.890 2.440 2.550 366,253 -0.35(-12.07%)
Dec 19, 2022 3.090 3.140 2.900 2.900 78,615 -0.14(-4.61%)
Dec 16, 2022 3.220 3.220 2.900 3.040 297,730 -0.23(-7.03%)
Dec 15, 2022 3.540 3.600 3.220 3.270 97,164 -0.34(-9.42%)
Dec 14, 2022 3.550 3.770 3.460 3.610 77,056 +0.04(+1.12%)
Dec 13, 2022 3.710 3.900 3.410 3.570 202,611 -0.13(-3.51%)
Dec 12, 2022 3.880 3.880 3.630 3.700 30,959 -0.11(-2.89%)
Dec 09, 2022 3.820 3.990 3.440 3.810 52,660 -0.03(-0.78%)
Dec 08, 2022 4.180 4.250 3.820 3.840 369,249 -0.37(-8.79%)
Dec 07, 2022 4.320 4.410 4.010 4.210 81,999 -0.14(-3.22%)
Dec 06, 2022 4.450 4.600 4.160 4.350 82,289 -0.12(-2.68%)
Dec 05, 2022 4.790 4.825 4.390 4.470 57,496 -0.21(-4.39%)
Dec 02, 2022 4.790 5.130 4.480 4.675 59,269 -0.19(-3.81%)
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.