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 )

0.4809 +0.0126 (+2.69%)
Streaming Delayed Price Updated: 10:28 AM 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 (%)
Mar 28, 2024 1.030 1.020 1.020 1.030 400,091 +0.01(+0.98%)
Mar 27, 2024 0.9600 1.030 0.9300 1.020 162,534 +0.10(+10.62%)
Mar 26, 2024 1.010 1.080 0.9200 0.9221 228,665 -0.10(-9.60%)
Mar 25, 2024 0.9900 1.040 0.9900 1.020 111,041 +0.03(+3.17%)
Mar 22, 2024 1.100 1.100 0.9700 0.9887 212,720 -0.08(-7.60%)
Mar 21, 2024 0.9200 1.090 0.9200 1.070 282,630 +0.15(+15.68%)
Mar 20, 2024 0.9800 0.9800 0.9002 0.9250 193,658 -0.06(-5.62%)
Mar 19, 2024 0.9500 1.050 0.9346 0.9801 130,519 +0.01(+1.38%)
Mar 18, 2024 1.060 1.080 0.9065 0.9668 384,364 -0.05(-5.22%)
Mar 15, 2024 0.7500 1.030 0.7500 1.020 985,700 +0.31(+44.33%)
Mar 14, 2024 0.7701 0.7911 0.6550 0.7067 873,988 -0.10(-12.76%)
Mar 13, 2024 0.7510 0.7510 0.7000 0.8101 1,655,642 -0.21(-20.58%)
Mar 12, 2024 1.060 1.096 1.020 1.020 308,040 -0.02(-1.92%)
Mar 11, 2024 1.100 1.130 1.020 1.040 211,912 -0.06(-5.45%)
Mar 08, 2024 1.150 1.160 1.090 1.100 72,456 -0.04(-3.51%)
Mar 07, 2024 1.110 1.159 1.080 1.140 117,938 +0.06(+5.56%)
Mar 06, 2024 1.150 1.182 1.080 1.080 882,234 -0.08(-6.90%)
Mar 05, 2024 1.110 1.200 1.110 1.160 881,512 +0.06(+5.45%)
Mar 04, 2024 1.050 1.120 1.030 1.100 864,726 +0.05(+4.76%)
Mar 01, 2024 1.040 1.073 1.040 1.050 72,582 +0.01(+0.96%)
Feb 29, 2024 1.070 1.090 1.040 1.040 101,950 -0.01(-0.95%)
Feb 28, 2024 1.080 1.100 1.040 1.050 70,920 -0.04(-3.67%)
Feb 27, 2024 1.100 1.100 1.050 1.090 125,240 +0.01(+0.93%)
Feb 26, 2024 1.020 1.090 1.020 1.080 111,497 +0.05(+4.85%)
Feb 23, 2024 1.050 1.070 1.020 1.030 195,239 +0.00(+0.00%)
Feb 22, 2024 1.050 1.070 1.020 1.030 128,362 -0.02(-1.90%)
Feb 21, 2024 1.030 1.060 1.020 1.050 161,449 +0.00(+0.00%)
Feb 20, 2024 1.040 1.060 1.020 1.050 594,297 +0.01(+0.96%)
Feb 16, 2024 1.100 1.100 1.020 1.040 233,539 -0.05(-5.02%)
Feb 15, 2024 1.060 1.100 1.040 1.095 345,836 +0.02(+1.86%)
Feb 14, 2024 1.080 1.220 1.050 1.075 1,768,818 +0.00(+0.47%)
Feb 13, 2024 1.050 1.110 1.020 1.070 226,001 +0.01(+0.94%)
Feb 12, 2024 1.110 1.180 1.050 1.060 704,521 -0.04(-3.64%)
Feb 09, 2024 1.100 1.140 1.080 1.100 260,477 +0.01(+0.92%)
Feb 08, 2024 1.090 1.130 1.072 1.090 211,453 +0.00(+0.00%)
Feb 07, 2024 1.090 1.135 1.080 1.090 148,112 -0.01(-0.91%)
Feb 06, 2024 1.090 1.120 1.090 1.100 273,144 +0.01(+0.92%)
Feb 05, 2024 1.190 1.190 1.090 1.090 287,173 -0.09(-7.63%)
Feb 02, 2024 1.200 1.250 1.170 1.180 177,503 -0.03(-2.48%)
Feb 01, 2024 1.210 1.351 1.130 1.210 329,211 +0.00(+0.00%)
Jan 31, 2024 1.210 1.280 1.180 1.210 226,049 +0.00(+0.00%)
Jan 30, 2024 1.210 1.230 1.160 1.210 266,799 +0.00(+0.00%)
Jan 29, 2024 1.130 1.220 1.105 1.210 489,611 +0.10(+9.01%)
Jan 26, 2024 1.120 1.140 1.060 1.110 128,595 +0.00(+0.00%)
Jan 25, 2024 1.150 1.150 1.050 1.110 216,647 -0.01(-0.89%)
Jan 24, 2024 1.180 1.186 1.100 1.120 212,926 -0.03(-2.61%)
Jan 23, 2024 1.220 1.220 1.130 1.150 312,770 -0.04(-3.36%)
Jan 22, 2024 1.210 1.240 1.175 1.190 142,797 -0.02(-1.65%)
Jan 19, 2024 1.220 1.220 1.160 1.210 229,943 +0.02(+1.68%)
Jan 18, 2024 1.180 1.220 1.100 1.190 278,492 +0.04(+3.48%)
Jan 17, 2024 1.190 1.210 1.100 1.150 301,250 -0.09(-7.26%)
Jan 16, 2024 1.310 1.300 1.210 1.240 198,767 -0.07(-5.34%)
Jan 12, 2024 1.340 1.360 1.260 1.310 233,639 +0.00(+0.00%)
Jan 11, 2024 1.340 1.360 1.250 1.310 376,135 -0.09(-6.76%)
Jan 10, 2024 1.360 1.440 1.200 1.405 1,939,388 +0.05(+4.07%)
Jan 09, 2024 1.320 1.350 1.270 1.350 311,470 +0.01(+0.75%)
Jan 08, 2024 1.290 1.390 1.260 1.340 297,293 +0.05(+3.88%)
Jan 05, 2024 1.290 1.340 1.230 1.290 233,620 +0.01(+0.78%)
Jan 04, 2024 1.250 1.360 1.240 1.280 191,583 +0.01(+0.39%)
Jan 03, 2024 1.300 1.370 1.265 1.275 233,264 -0.04(-2.67%)
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.