Indicators

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

0.6201 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	1.530	1.600	1.380	1.410	264,552	-0.12(-7.84%)
Dec 28, 2023	1.750	1.780	1.360	1.530	841,831	-0.21(-12.07%)
Dec 27, 2023	1.530	1.750	1.508	1.740	1,150,671	+0.27(+18.37%)
Dec 26, 2023	1.180	1.490	1.180	1.470	710,584	+0.28(+23.53%)
Dec 22, 2023	1.160	1.210	1.140	1.190	423,118	+0.01(+0.85%)
Dec 21, 2023	1.160	1.230	1.150	1.180	697,281	+0.02(+1.72%)
Dec 20, 2023	1.160	1.230	1.130	1.160	453,895	+0.00(+0.00%)
Dec 19, 2023	1.130	1.210	1.100	1.160	851,780	+0.11(+10.48%)
Dec 18, 2023	1.020	1.170	1.020	1.050	810,673	+0.02(+1.94%)
Dec 15, 2023	1.110	1.110	1.000	1.030	792,493	-0.04(-3.74%)
Dec 14, 2023	1.040	1.120	1.040	1.070	719,479	+0.03(+2.39%)
Dec 13, 2023	1.100	1.140	1.040	1.045	645,509	-0.07(-5.86%)
Dec 12, 2023	1.130	1.160	1.090	1.110	318,868	-0.01(-0.89%)
Dec 11, 2023	1.170	1.180	1.110	1.120	524,507	-0.03(-2.61%)
Dec 08, 2023	1.150	1.180	1.130	1.150	176,018	-0.01(-0.86%)
Dec 07, 2023	1.140	1.170	1.100	1.160	407,824	+0.01(+0.87%)
Dec 06, 2023	1.150	1.190	1.140	1.150	214,045	-0.01(-0.86%)
Dec 05, 2023	1.290	1.290	1.130	1.160	271,157	-0.11(-8.66%)
Dec 04, 2023	1.210	1.320	1.160	1.270	706,708	+0.09(+7.63%)

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.