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 (%)
Jul 31, 2023 2.160 2.250 2.100 2.220 248,507 +0.06(+2.54%)
Jul 28, 2023 2.050 2.260 2.050 2.165 315,228 +0.09(+4.34%)
Jul 27, 2023 2.200 2.230 1.980 2.075 629,900 -0.15(-6.95%)
Jul 26, 2023 2.390 2.430 2.160 2.230 389,911 -0.16(-6.69%)
Jul 25, 2023 2.340 2.430 2.310 2.390 129,972 +0.05(+2.14%)
Jul 24, 2023 2.350 2.390 2.270 2.340 109,689 -0.03(-1.27%)
Jul 21, 2023 2.430 2.437 2.330 2.370 118,058 -0.03(-1.25%)
Jul 20, 2023 2.360 2.530 2.330 2.400 196,653 -0.03(-1.23%)
Jul 19, 2023 2.520 2.605 2.390 2.430 382,827 -0.10(-3.95%)
Jul 18, 2023 2.570 2.630 2.500 2.530 361,167 -0.06(-2.32%)
Jul 17, 2023 2.550 2.650 2.530 2.590 150,760 -0.01(-0.38%)
Jul 14, 2023 2.750 2.750 2.550 2.600 300,098 -0.10(-3.70%)
Jul 13, 2023 2.700 2.750 2.630 2.700 214,004 +0.02(+0.75%)
Jul 12, 2023 2.830 2.860 2.650 2.680 216,806 -0.15(-5.30%)
Jul 11, 2023 2.870 2.960 2.720 2.830 244,101 -0.06(-2.08%)
Jul 10, 2023 2.700 2.989 2.700 2.890 293,636 +0.18(+6.64%)
Jul 07, 2023 2.680 2.760 2.630 2.710 189,513 +0.06(+2.26%)
Jul 06, 2023 2.710 2.720 2.520 2.650 281,074 -0.12(-4.33%)
Jul 05, 2023 3.030 3.030 2.720 2.770 295,411 -0.23(-7.51%)
Jul 03, 2023 2.930 3.030 2.830 2.995 174,638 +0.00(+0.17%)
Jun 30, 2023 3.220 3.280 2.920 2.990 286,659 -0.28(-8.56%)
Jun 29, 2023 3.260 3.350 3.210 3.270 389,692 -0.03(-0.91%)
Jun 28, 2023 3.300 3.380 3.160 3.300 449,016 -0.07(-2.08%)
Jun 27, 2023 3.360 3.480 3.280 3.370 532,407 -0.16(-4.53%)
Jun 26, 2023 3.330 3.580 3.305 3.530 613,303 +0.17(+5.06%)
Jun 23, 2023 3.500 3.670 3.200 3.360 3,071,817 -0.31(-8.45%)
Jun 22, 2023 4.440 4.440 3.500 3.670 851,163 -0.73(-16.59%)
Jun 21, 2023 4.070 4.515 3.950 4.400 1,290,584 +0.20(+4.76%)
Jun 20, 2023 3.860 4.250 3.860 4.200 1,380,539 +0.30(+7.69%)
Jun 16, 2023 4.000 4.050 3.835 3.900 1,324,448 -0.10(-2.50%)
Jun 15, 2023 4.050 4.260 3.860 4.000 1,186,862 -0.10(-2.44%)
Jun 14, 2023 4.120 4.410 3.850 4.100 1,338,497 -0.13(-3.07%)
Jun 13, 2023 4.160 4.440 4.120 4.230 579,112 -0.15(-3.42%)
Jun 12, 2023 4.400 4.600 4.268 4.380 532,219 -0.08(-1.79%)
Jun 09, 2023 4.560 4.590 4.191 4.460 391,859 -0.13(-2.83%)
Jun 08, 2023 4.970 5.290 4.550 4.590 359,420 -0.41(-8.20%)
Jun 07, 2023 5.060 5.368 4.780 5.000 526,335 -0.09(-1.77%)
Jun 06, 2023 5.280 5.560 5.040 5.090 869,978 -0.15(-2.86%)
Jun 05, 2023 4.900 5.390 4.750 5.240 841,022 +0.50(+10.55%)
Jun 02, 2023 4.120 4.880 3.950 4.740 1,025,739 +0.62(+15.05%)
Jun 01, 2023 4.020 4.200 3.950 4.120 410,768 +0.07(+1.73%)
May 31, 2023 4.110 4.170 3.820 4.050 506,412 -0.17(-4.03%)
May 30, 2023 3.420 4.290 3.358 4.220 659,187 +0.75(+21.61%)
May 26, 2023 3.810 3.900 3.270 3.470 428,216 -0.33(-8.68%)
May 25, 2023 4.150 4.150 3.595 3.800 497,909 -0.23(-5.71%)
May 24, 2023 3.840 4.140 3.750 4.030 355,836 +0.17(+4.40%)
May 23, 2023 4.040 4.090 3.720 3.860 612,871 -0.22(-5.39%)
May 22, 2023 3.940 4.415 3.650 4.080 1,014,034 +0.23(+5.97%)
May 19, 2023 3.320 3.940 3.150 3.850 823,834 +0.66(+20.69%)
May 18, 2023 3.430 3.580 3.060 3.190 651,564 -0.20(-5.90%)
May 17, 2023 3.500 3.730 3.100 3.390 1,097,534 +0.18(+5.61%)
May 16, 2023 3.000 3.345 2.775 3.210 584,439 +0.18(+5.94%)
May 15, 2023 2.760 3.150 2.420 3.030 858,501 +0.40(+15.21%)
May 12, 2023 2.320 2.820 2.310 2.630 507,581 +0.32(+13.85%)
May 11, 2023 2.150 2.320 1.920 2.310 417,921 +0.09(+4.05%)
May 10, 2023 2.070 2.340 2.070 2.220 319,365 +0.18(+8.82%)
May 09, 2023 1.960 2.320 1.920 2.040 428,461 +0.11(+5.70%)
May 08, 2023 1.890 2.040 1.800 1.930 295,768 +0.11(+6.04%)
May 05, 2023 1.870 1.920 1.730 1.820 219,761 +0.13(+7.69%)
May 04, 2023 2.050 2.150 1.602 1.690 781,547 -0.46(-21.40%)
May 03, 2023 2.050 3.170 1.780 2.150 4,819,859 +0.49(+29.52%)
May 02, 2023 1.490 1.700 1.470 1.660 907,861 +0.27(+19.42%)
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.