Indicators

P3 Health Partners Inc. - Class A Common Stock (NQ: PIII )

0.5020 +0.0147 (+3.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	4.730	5.760		5.330	240,152	+0.63(+13.40%)
Jan 28, 2022	4.800	4.910	4.623	4.700	55,699	-0.18(-3.69%)
Jan 27, 2022	5.130	5.130	4.850	4.880	44,511	-0.20(-3.94%)
Jan 26, 2022	5.230	5.370	5.020	5.080	38,398	-0.12(-2.31%)
Jan 25, 2022	5.110	5.285	4.910	5.200	73,103	+0.11(+2.16%)
Jan 24, 2022	4.820	5.270	4.820	5.090	112,997	-0.06(-1.17%)
Jan 21, 2022	5.180	5.250	5.010	5.150	166,154	+0.00(+0.00%)
Jan 20, 2022	5.150	5.910	5.075	5.150	83,970	+0.04(+0.78%)
Jan 19, 2022	5.230	5.475	5.090	5.110	85,275	-0.05(-0.97%)
Jan 18, 2022	5.500	5.765	4.950	5.160	51,983	-0.41(-7.36%)
Jan 14, 2022				5.570	0	-0.09(-1.59%)
Jan 13, 2022	5.820	5.860	5.502	5.660	70,675	-0.01(-0.18%)
Jan 12, 2022	5.590	6.520	5.590	5.670	214,497	+0.13(+2.35%)
Jan 11, 2022	5.200	5.570	5.030	5.540	181,221	+0.34(+6.54%)
Jan 10, 2022	4.980	5.200	4.650	5.200	183,675	+0.19(+3.79%)
Jan 07, 2022	5.380	5.590	5.000	5.010	42,272	-0.44(-8.07%)
Jan 06, 2022	5.790	5.790	5.150	5.450	127,242	-0.27(-4.72%)
Jan 05, 2022	6.250	6.620	5.580	5.720	160,227	-0.53(-8.48%)
Jan 04, 2022	6.600	7.487	6.220	6.250	120,337	-0.24(-3.70%)

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.